FUNDMANAGER.co.uk

RioCan REIT

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	21.33000 +0.59	21.44	20.80	20.80	836,352
19 Oct 26	20.74000 -0.24	20.85	20.70	20.77	601,336
16 Oct 26	20.98000 +0.08	21.13	20.89	21.00	761,772
15 Oct 26	20.90000 +0.21	21.24	20.66	20.80	770,994
14 Oct 26	20.69000 +0.10	20.73	20.45	20.52	1,186,229
13 Oct 26	20.59000 +0.08	20.71	20.39	20.61	612,387
09 Oct 26	20.51000 +0.01	20.60	20.30	20.60	543,421
08 Oct 26	20.50000 +0.11	20.54	20.29	20.33	735,446
07 Oct 26	20.39000 +0.01	20.45	20.23	20.35	884,962
06 Oct 26	20.38000 +0.12	20.58	20.26	20.26	1,259,927
05 Oct 26	20.26000 -0.46	20.80	20.19	20.66	885,423
02 Oct 26	20.72000 +0.06	20.82	20.57	20.75	569,577
01 Oct 26	20.66000 -0.07	20.75	20.37	20.73	534,841
30 Sep 26	20.73000 -0.02	20.89	20.59	20.79	479,648
29 Sep 26	20.75000 -0.10	20.86	20.63	20.76	866,303
28 Sep 26	20.85000 +0.15	20.97	20.70	20.77	940,652
25 Sep 26	20.70000 +0.31	20.73	20.30	20.48	837,383
24 Sep 26	20.39000 -0.33	20.74	20.35	20.71	534,937
23 Sep 26	20.72000 -0.01	20.87	20.59	20.67	616,876
22 Sep 26	20.73000 +0.08	20.82	20.63	20.68	831,066
21 Sep 26	20.65000 +0.03	20.68	20.46	20.55	837,840
18 Sep 26	20.62000 +0.03	20.64	20.44	20.63	1,825,955
17 Sep 26	20.59000 +0.08	20.65	20.52	20.58	779,562
16 Sep 26	20.51000 +0.13	20.61	20.31	20.40	934,232
15 Sep 26	20.38000 -0.33	20.80	20.30	20.71	1,064,969
14 Sep 26	20.71000 +0.08	20.80	20.45	20.62	800,826
11 Sep 26	20.63000 -0.03	20.94	20.61	20.74	1,439,883
10 Sep 26	20.66000 -0.26	21.01	20.53	20.88	1,039,194
09 Sep 26	20.92000 +0.09	20.97	20.74	20.85	750,623
08 Sep 26	20.83000 -0.03	20.86	20.70	20.83	1,030,658
04 Sep 26	20.86000 +0.22	20.94	20.60	20.68	1,199,540
03 Sep 26	20.64000 -0.01	20.70	20.46	20.66	429,387
02 Sep 26	20.65000 +0.17	20.71	20.37	20.52	841,691
01 Sep 26	20.48000 -0.36	20.88	20.38	20.80	647,524
31 Aug 26	20.84000 -0.10	20.84	20.62	20.83	1,431,734
28 Aug 26	20.94000 -0.09	21.04	20.83	21.03	391,472
27 Aug 26	21.03000 +0.02	21.10	20.80	21.00	657,428
26 Aug 26	21.01000 -0.32	21.39	21.00	21.35	561,854
25 Aug 26	21.33000 -0.11	21.44	21.19	21.39	605,588
24 Aug 26	21.44000 +0.33	21.44	21.03	21.09	587,594
21 Aug 26	21.11000 -0.41	21.57	21.09	21.57	914,355
20 Aug 26	21.52000 +0.07	21.58	21.40	21.46	383,396
19 Aug 26	21.45000 +0.02	21.54	21.39	21.43	375,852
18 Aug 26	21.43000 -0.07	21.55	21.39	21.54	288,878
17 Aug 26	21.50000 -0.16	21.67	21.39	21.67	453,567
14 Aug 26	21.66000 -0.05	21.78	21.57	21.69	359,574
13 Aug 26	21.71000 +0.17	21.75	21.59	21.60	598,300
12 Aug 26	21.54000 +0.12	21.55	21.34	21.47	562,372
11 Aug 26	21.42000 -0.12	21.61	21.38	21.55	1,617,693
10 Aug 26	21.54000 -0.19	21.63	21.43	21.63	1,328,957
07 Aug 26	21.73000 +0.12	21.83	21.46	21.63	888,841
06 Aug 26	21.61000 -0.34	22.09	21.46	22.08	1,533,455
05 Aug 26	21.95000 +0.16	21.98	21.64	21.71	739,947
04 Aug 26	21.79000 -0.39	22.25	21.69	22.20	1,102,356
31 Jul 26	22.18000 -0.17	22.35	22.10	22.21	921,548
30 Jul 26	22.35000 -0.20	22.70	22.25	22.55	747,327
29 Jul 26	22.55000 -0.15	22.70	22.42	22.63	704,931
28 Jul 26	22.70000 +0.20	22.79	22.51	22.56	971,235
27 Jul 26	22.50000 -0.11	22.75	22.49	22.68	515,598
24 Jul 26	22.61000 +0.15	22.62	22.40	22.48	377,131
23 Jul 26	22.46000 -0.49	22.88	22.38	22.85	697,279
22 Jul 26	22.95000 +0.01	23.15	22.83	23.00	304,042
21 Jul 26	22.94000 -0.04	23.00	22.80	22.94	300,459
20 Jul 26	22.98000 -0.16	23.23	22.91	23.11	410,752
17 Jul 26	23.14000 +0.20	23.24	22.95	22.95	464,048
16 Jul 26	22.94000 +0.34	22.98	22.56	22.56	439,660
15 Jul 26	22.60000 -0.01	22.74	22.50	22.59	725,987
14 Jul 26	22.61000 -0.07	22.69	22.34	22.65	436,719
13 Jul 26	22.68000 +0.18	22.70	22.46	22.47	502,291
10 Jul 26	22.50000 -0.15	22.75	22.39	22.74	463,554
09 Jul 26	22.65000 -0.29	22.98	22.59	22.92	610,816
08 Jul 26	22.94000 -0.08	22.98	22.77	22.89	525,830
07 Jul 26	23.02000 +0.16	23.09	22.77	22.90	588,678
06 Jul 26	22.86000 +0.01	22.91	22.67	22.83	610,784
03 Jul 26	22.85000 +0.01	22.94	22.74	22.74	208,109
02 Jul 26	22.84000 +0.15	22.87	22.51	22.69	735,299
30 Jun 26	22.69000 -0.18	22.88	22.62	22.64	611,272
29 Jun 26	22.87000 -0.12	23.00	22.74	22.97	814,115
26 Jun 26	22.99000 +0.12	23.09	22.75	22.87	516,253
25 Jun 26	22.87000 +0.13	22.93	22.63	22.78	720,705
24 Jun 26	22.74000 +0.13	22.75	22.45	22.70	996,335
23 Jun 26	22.61000 -0.04	22.98	22.60	22.60	805,461
22 Jun 26	22.65000 -0.10	22.85	22.46	22.73	668,018
19 Jun 26	22.75000 -0.06	22.90	22.66	22.66	1,034,068
18 Jun 26	22.81000 +0.23	22.89	22.60	22.66	331,468
17 Jun 26	22.58000 -0.26	22.99	22.56	22.83	524,456
16 Jun 26	22.84000 +0.07	23.05	22.73	22.75	428,769
15 Jun 26	22.77000 -0.39	23.22	22.76	23.12	538,775
12 Jun 26	23.16000 +0.51	23.25	22.73	22.73	530,608
11 Jun 26	22.65000 +0.06	22.74	22.50	22.60	354,547
10 Jun 26	22.59000 -0.18	22.95	22.52	22.84	396,231
09 Jun 26	22.77000 +0.34	22.85	22.45	22.46	576,058
08 Jun 26	22.43000 -0.11	22.60	22.34	22.54	637,003
05 Jun 26	22.54000 +0.43	22.63	22.05	22.05	688,180
04 Jun 26	22.11000 +0.16	22.26	21.96	22.09	851,186
03 Jun 26	21.95000 -0.21	22.20	21.95	22.08	387,151
02 Jun 26	22.16000 +0.23	22.28	21.94	21.94	547,083
01 Jun 26	21.93000 -0.26	22.12	21.86	22.12	604,170
29 May 26	22.19000 +0.11	22.24	21.95	22.00	2,163,360
28 May 26	22.08000 -0.07	22.23	22.05	22.06	1,445,162
27 May 26	22.15000 +0.18	22.25	21.94	21.94	368,472
26 May 26	21.97000 -0.14	22.10	21.78	22.10	492,144
25 May 26	22.11000 +0.04	22.15	21.91	22.07	241,390
22 May 26	22.07000 +0.11	22.14	21.90	21.95	617,999
21 May 26	21.96000 +0.27	22.08	21.61	21.68	626,188
20 May 26	21.69000 +0.42	21.73	21.25	21.25	537,750
19 May 26	21.27000 -0.02	21.48	21.10	21.32	511,761
15 May 26	21.29000 -0.06	21.31	21.09	21.30	403,212
14 May 26	21.35000 +0.17	21.56	21.13	21.22	397,783
13 May 26	21.18000 -0.51	21.75	21.13	21.68	447,080
12 May 26	21.69000 -0.10	21.97	21.60	21.77	458,862
11 May 26	21.79000 -0.12	22.08	21.78	21.90	510,336
08 May 26	21.91000 +0.10	22.10	21.79	21.79	763,346
07 May 26	21.81000 -0.02	21.98	21.75	21.81	1,075,670
06 May 26	21.83000 +0.17	22.10	21.80	21.93	743,292
05 May 26	21.66000 -0.02	21.89	21.45	21.67	754,289
04 May 26	21.68000 +0.34	21.80	21.20	21.31	1,178,684
01 May 26	21.34000 +0.08	21.44	21.25	21.25	387,671
30 Apr 26	21.26000 -0.02	21.45	21.21	21.23	1,451,132
29 Apr 26	21.28000 -0.04	21.45	21.20	21.30	501,142
28 Apr 26	21.32000 +0.23	21.41	21.15	21.19	666,891
27 Apr 26	21.09000 -0.11	21.32	21.08	21.15	421,315
24 Apr 26	21.20000 +0.05	21.32	21.11	21.24	422,967
23 Apr 26	21.15000 +0.22	21.22	20.90	20.90	673,123
22 Apr 26	20.93000 -0.08	21.09	20.89	21.08	378,277
21 Apr 26	21.01000 -0.11	21.20	20.96	21.07	871,731
20 Apr 26	21.12000 -0.35	21.41	21.07	21.35	1,070,920
17 Apr 26	21.47000 +0.20	21.50	21.17	21.24	2,079,762
16 Apr 26	21.27000 +0.80	21.67	21.04	21.25	2,428,905
15 Apr 26	20.47000 -0.04	20.62	20.36	20.50	480,397
14 Apr 26	20.51000 +0.29	20.55	20.16	20.17	529,992
13 Apr 26	20.22000 +0.04	20.23	20.00	20.13	317,517
10 Apr 26	20.18000 +0.35	20.20	19.83	19.83	644,974
09 Apr 26	19.83000 -0.32	20.20	19.78	20.09	537,976
08 Apr 26	20.15000 +0.36	20.22	19.88	19.95	1,121,524
07 Apr 26	19.79000 +0.12	19.92	19.56	19.60	789,118
06 Apr 26	19.67000 +0.00	19.83	19.61	19.61	395,296
02 Apr 26	19.67000 +0.13	19.75	19.30	19.44	698,462
01 Apr 26	19.54000 +0.55	19.57	19.02	19.02	1,011,401
31 Mar 26	18.99000 +0.21	19.03	18.75	18.81	978,856
30 Mar 26	18.78000 -0.07	19.11	18.71	18.86	970,109
27 Mar 26	18.85000 -0.04	18.87	18.71	18.80	1,103,871
26 Mar 26	18.89000 -0.12	19.11	18.89	18.99	432,569
25 Mar 26	19.01000 +0.08	19.22	18.88	19.07	595,326
24 Mar 26	18.93000 -0.08	19.18	18.81	18.94	877,561
23 Mar 26	19.01000 +0.15	19.19	18.85	18.95	762,658
20 Mar 26	18.86000 -0.21	19.13	18.85	19.01	1,397,676
19 Mar 26	19.07000 -0.40	19.33	19.03	19.32	804,404
18 Mar 26	19.47000 -0.22	19.74	19.44	19.74	515,902
17 Mar 26	19.69000 +0.21	19.79	19.56	19.65	387,257
16 Mar 26	19.48000 +0.30	19.62	19.20	19.20	626,269
13 Mar 26	19.18000 +0.18	19.28	18.98	19.08	524,759
12 Mar 26	19.00000 -0.09	19.09	18.88	18.91	862,597
11 Mar 26	19.09000 -0.06	19.19	18.94	19.09	524,252
10 Mar 26	19.15000 +0.10	19.42	18.89	19.05	775,787
09 Mar 26	19.05000 -0.35	19.20	18.79	19.20	1,033,864
06 Mar 26	19.40000 -0.23	19.57	19.33	19.55	804,021
05 Mar 26	19.63000 -0.11	19.79	19.59	19.71	626,317
04 Mar 26	19.74000 +0.13	19.74	19.49	19.62	543,845
03 Mar 26	19.61000 -0.06	19.63	19.30	19.51	969,430
02 Mar 26	19.67000 -0.06	19.76	19.40	19.62	627,264
27 Feb 26	19.73000 -0.21	19.99	19.69	19.82	1,719,667
26 Feb 26	19.94000 +0.19	19.94	19.72	19.76	1,001,067
25 Feb 26	19.75000 +0.06	19.78	19.59	19.69	472,361
24 Feb 26	19.69000 -0.12	19.89	19.66	19.83	554,329
23 Feb 26	19.81000 +0.26	19.83	19.45	19.56	1,006,154
20 Feb 26	19.55000 -0.03	19.65	19.44	19.60	745,206
19 Feb 26	19.58000 -0.13	19.70	19.44	19.70	1,474,540
18 Feb 26	19.71000 -0.25	19.90	19.54	19.61	1,056,412
17 Feb 26	19.96000 +0.26	19.98	19.64	19.66	861,446
13 Feb 26	19.70000 +0.11	19.85	19.55	19.59	870,476
12 Feb 26	19.59000 -0.12	19.83	19.42	19.78	686,619
11 Feb 26	19.71000 -0.08	19.90	19.61	19.83	586,697
10 Feb 26	19.79000 +0.06	19.88	19.64	19.75	485,787
09 Feb 26	19.73000 -0.06	19.88	19.60	19.75	509,842
06 Feb 26	19.79000 -0.07	19.98	19.70	19.83	345,420
05 Feb 26	19.86000 +0.14	19.95	19.60	19.79	732,912
04 Feb 26	19.72000 +0.38	19.95	19.41	19.45	949,754
03 Feb 26	19.34000 -0.29	19.63	19.28	19.58	594,179
02 Feb 26	19.63000 +0.12	19.73	19.37	19.50	981,164
30 Jan 26	19.51000 -0.05	19.52	19.22	19.43	534,548
29 Jan 26	19.56000 +0.28	19.66	19.17	19.27	580,096
28 Jan 26	19.28000 -0.18	19.61	19.28	19.41	566,771
27 Jan 26	19.46000 -0.27	19.91	19.43	19.75	596,092
26 Jan 26	19.73000 -0.27	20.07	19.73	20.00	406,585
23 Jan 26	20.00000 +0.38	20.01	19.53	19.58	800,717
22 Jan 26	19.62000 +0.10	19.89	19.59	19.59	589,685
21 Jan 26	19.52000 +0.04	19.66	19.34	19.49	968,541
20 Jan 26	19.48000 -0.40	19.88	19.42	19.81	737,986
19 Jan 26	19.88000 -0.21	20.00	19.80	19.98	424,581
16 Jan 26	20.09000 +0.15	20.10	19.77	19.93	756,271
15 Jan 26	19.94000 +0.11	20.02	19.83	19.83	542,570
14 Jan 26	19.83000 -0.14	20.23	19.82	19.92	622,954
13 Jan 26	19.97000 +0.06	20.11	19.87	19.90	1,399,501
12 Jan 26	19.91000 +0.31	19.96	19.43	19.53	853,750
09 Jan 26	19.60000 +0.18	19.67	19.38	19.43	595,959
08 Jan 26	19.42000 +0.37	19.43	19.01	19.01	714,726
07 Jan 26	19.05000 +0.10	19.30	18.93	19.03	781,442
06 Jan 26	18.95000 -0.12	19.19	18.93	19.10	586,470
05 Jan 26	19.07000 +0.31	19.19	18.81	18.88	775,384
02 Jan 26	18.76000 +0.06	18.88	18.64	18.71	368,097
31 Dec 25	18.70000 -0.03	18.72	18.56	18.67	396,386
30 Dec 25	18.73000 +0.08	18.79	18.64	18.69	456,447
29 Dec 25	18.65000 +0.13	18.72	18.54	18.54	542,272
24 Dec 25	18.52000 +0.00	18.60	18.47	18.51	228,960
23 Dec 25	18.52000 -0.08	18.66	18.52	18.55	346,401
22 Dec 25	18.60000 +0.02	18.64	18.46	18.46	947,206
19 Dec 25	18.58000 -0.06	18.70	18.52	18.58	1,806,563
18 Dec 25	18.64000 +0.21	18.70	18.45	18.47	731,204
17 Dec 25	18.43000 -0.08	18.54	18.37	18.48	422,208
16 Dec 25	18.51000 +0.10	18.57	18.38	18.47	612,995
15 Dec 25	18.41000 +0.15	18.49	18.22	18.25	950,901
12 Dec 25	18.26000 +0.13	18.37	18.06	18.07	930,236
11 Dec 25	18.13000 -0.11	18.30	18.07	18.20	469,480
10 Dec 25	18.24000 -0.01	18.37	18.19	18.19	626,069
09 Dec 25	18.25000 +0.00	18.32	18.19	18.25	1,252,501
08 Dec 25	18.25000 +0.04	18.25	18.09	18.21	454,980
05 Dec 25	18.21000 -0.13	18.35	18.10	18.35	1,171,372
04 Dec 25	18.34000 -0.12	18.49	18.34	18.40	810,973
03 Dec 25	18.46000 -0.05	18.61	18.37	18.46	630,143
02 Dec 25	18.51000 -0.15	18.70	18.47	18.65	464,949
01 Dec 25	18.66000 -0.28	18.92	18.66	18.90	579,766
28 Nov 25	18.94000 -0.07	19.00	18.85	18.98	301,998
27 Nov 25	19.01000 +0.08	19.07	18.89	18.89	316,679
26 Nov 25	18.93000 +0.03	18.98	18.88	18.88	303,045
25 Nov 25	18.90000 +0.04	19.06	18.84	18.84	722,690
24 Nov 25	18.86000 -0.09	18.97	18.83	18.90	586,186
21 Nov 25	18.95000 +0.18	18.98	18.79	18.81	546,135
20 Nov 25	18.77000 -0.16	19.00	18.68	18.95	525,781
19 Nov 25	18.93000 -0.02	19.00	18.86	18.95	766,596
18 Nov 25	18.95000 +0.16	18.98	18.68	18.73	682,239
17 Nov 25	18.79000 +0.14	18.87	18.50	18.56	993,986
14 Nov 25	18.65000 +0.22	18.66	18.32	18.40	871,672
13 Nov 25	18.43000 -0.41	18.76	18.41	18.74	1,219,834
12 Nov 25	18.84000 -0.04	18.88	18.71	18.77	983,150
11 Nov 25	18.88000 +0.05	18.90	18.76	18.79	553,585
10 Nov 25	18.83000 +0.05	18.88	18.73	18.75	448,150
07 Nov 25	18.78000 -0.08	18.79	18.36	18.77	633,697
06 Nov 25	18.86000 +0.15	18.87	18.70	18.78	436,292
05 Nov 25	18.71000 +0.22	18.75	18.40	18.47	830,954
04 Nov 25	18.49000 -0.15	18.64	18.41	18.64	601,655
03 Nov 25	18.64000 -0.13	18.77	18.55	18.75	604,498
31 Oct 25	18.77000 +0.10	18.86	18.52	18.59	505,802
30 Oct 25	18.67000 -0.12	18.83	18.67	18.78	447,262
29 Oct 25	18.79000 -0.34	19.15	18.72	19.12	718,654
28 Oct 25	19.13000 -0.40	19.57	19.10	19.57	610,389
27 Oct 25	19.53000 +0.03	19.61	19.48	19.60	618,124
24 Oct 25	19.50000 +0.07	19.58	19.37	19.45	339,153
23 Oct 25	19.43000 +0.09	19.47	19.25	19.31	430,285
22 Oct 25	19.34000 +0.37	19.40	19.02	19.07	621,179
21 Oct 25	18.97000 +0.03	19.06	18.88	18.96	400,924
20 Oct 25	18.94000 +0.10	18.94	18.73	18.77	721,786
17 Oct 25	18.84000 +0.04	18.88	18.66	18.80	581,770
16 Oct 25	18.80000 -0.10	18.98	18.76	18.84	389,369
15 Oct 25	18.90000 +0.13	19.00	18.76	18.76	778,398
14 Oct 25	18.77000 -0.03	18.93	18.67	18.68	1,040,184
10 Oct 25	18.80000 -0.05	18.84	18.68	18.78	513,240
09 Oct 25	18.85000 -0.11	19.06	18.73	18.98	472,398
08 Oct 25	18.96000 +0.00	19.00	18.83	18.90	393,691
07 Oct 25	18.96000 -0.08	19.00	18.84	18.99	577,507
06 Oct 25	19.04000 -0.13	19.23	19.02	19.17	401,646
03 Oct 25	19.17000 +0.16	19.21	19.00	19.00	473,961
02 Oct 25	19.01000 +0.03	19.06	18.89	19.00	450,024
01 Oct 25	18.98000 +0.03	19.10	18.90	18.94	355,688
30 Sep 25	18.95000 +0.05	19.00	18.82	18.85	1,024,318
29 Sep 25	18.90000 +0.06	18.92	18.79	18.80	315,593
26 Sep 25	18.84000 +0.06	18.94	18.83	18.84	420,754
25 Sep 25	18.78000 -0.09	18.88	18.74	18.85	367,382
24 Sep 25	18.87000 -0.08	19.00	18.85	18.95	589,641
23 Sep 25	18.95000 -0.12	19.13	18.93	19.08	448,282
22 Sep 25	19.07000 -0.18	19.17	18.95	19.15	529,348
19 Sep 25	19.25000 +0.29	19.29	18.91	18.91	2,045,595
18 Sep 25	18.96000 -0.02	19.07	18.91	18.97	404,252
17 Sep 25	18.98000 -0.06	19.17	18.98	19.06	459,651
16 Sep 25	19.04000 +0.05	19.12	18.93	18.96	329,779
15 Sep 25	18.99000 +0.05	19.08	18.91	18.92	773,174
12 Sep 25	18.94000 +0.05	19.10	18.88	18.91	467,568
11 Sep 25	18.89000 +0.19	18.96	18.71	18.73	451,065
10 Sep 25	18.70000 +0.20	18.74	18.46	18.51	498,004
09 Sep 25	18.50000 -0.10	18.67	18.49	18.57	274,094
08 Sep 25	18.60000 -0.06	18.68	18.53	18.66	359,492
05 Sep 25	18.66000 +0.20	18.73	18.48	18.48	500,313
04 Sep 25	18.46000 +0.09	18.47	18.32	18.36	389,352
03 Sep 25	18.37000 +0.14	18.38	18.25	18.26	686,484
02 Sep 25	18.23000 -0.25	18.34	18.17	18.32	437,129
29 Aug 25	18.48000 +0.13	18.49	18.20	18.32	758,554
28 Aug 25	18.35000 -0.03	18.43	18.27	18.37	610,171
27 Aug 25	18.38000 +0.18	18.39	18.17	18.17	466,415
26 Aug 25	18.20000 -0.07	18.27	18.12	18.25	1,268,900
25 Aug 25	18.27000 -0.11	18.41	18.22	18.40	569,914
22 Aug 25	18.38000 +0.33	18.39	18.13	18.14	973,393
21 Aug 25	18.05000 +0.03	18.17	17.95	18.00	546,763
20 Aug 25	18.02000 -0.08	18.21	17.99	18.06	590,918
19 Aug 25	18.10000 +0.27	18.15	17.84	17.88	702,595
18 Aug 25	17.83000 -0.10	18.03	17.81	17.90	537,007
15 Aug 25	17.93000 +0.00	17.99	17.82	17.89	400,130
14 Aug 25	17.93000 +0.05	17.93	17.71	17.81	785,791
13 Aug 25	17.88000 +0.15	17.90	17.71	17.72	919,675
12 Aug 25	17.73000 +0.06	17.77	17.51	17.73	786,421
11 Aug 25	17.67000 -0.01	17.80	17.60	17.70	693,075
08 Aug 25	17.68000 -0.15	17.97	17.67	17.97	1,280,328
07 Aug 25	17.83000 +0.04	17.97	17.75	17.83	744,705
06 Aug 25	17.79000 +0.07	17.93	17.71	17.71	449,973
05 Aug 25	17.72000 +0.15	17.80	17.63	17.65	661,992
01 Aug 25	17.57000 -0.08	17.69	17.49	17.65	695,484
31 Jul 25	17.65000 -0.30	17.92	17.63	17.84	730,379
30 Jul 25	17.95000 +0.07	18.23	17.87	17.90	1,146,518
29 Jul 25	17.88000 +0.21	17.96	17.63	17.70	706,070
28 Jul 25	17.67000 -0.13	17.93	17.65	17.93	944,282
25 Jul 25	17.80000 -0.10	17.91	17.77	17.90	359,096
24 Jul 25	17.90000 -0.03	17.97	17.82	17.93	374,773
23 Jul 25	17.93000 -0.10	18.11	17.91	18.09	408,378
22 Jul 25	18.03000 +0.11	18.05	17.85	17.86	541,713
21 Jul 25	17.92000 +0.15	17.99	17.77	17.86	529,305
18 Jul 25	17.77000 -0.12	17.90	17.76	17.88	588,195
17 Jul 25	17.89000 -0.08	18.05	17.85	17.95	528,713
16 Jul 25	17.97000 +0.08	18.04	17.82	17.92	390,499
15 Jul 25	17.89000 +0.07	18.32	17.79	18.08	803,014
14 Jul 25	17.82000 +0.07	17.89	17.69	17.75	723,640
11 Jul 25	17.75000 +0.09	17.75	17.56	17.60	436,236
10 Jul 25	17.66000 +0.13	17.79	17.58	17.66	970,245
09 Jul 25	17.53000 -0.01	17.71	17.51	17.59	580,238
08 Jul 25	17.54000 -0.13	17.71	17.53	17.62	749,330
07 Jul 25	17.67000 -0.35	18.10	17.65	18.03	826,565
04 Jul 25	18.02000 +0.37	18.03	17.65	17.65	660,555
03 Jul 25	17.65000 -0.03	17.80	17.56	17.67	637,233
02 Jul 25	17.68000 -0.03	17.87	17.66	17.75	537,006
30 Jun 25	17.71000 +0.07	17.83	17.45	17.59	746,507
27 Jun 25	17.64000 +0.12	17.77	17.48	17.49	1,290,661
26 Jun 25	17.52000 +0.10	17.54	17.37	17.46	377,001
25 Jun 25	17.42000 -0.03	17.48	17.35	17.44	503,620
24 Jun 25	17.45000 -0.09	17.58	17.43	17.51	600,757
23 Jun 25	17.54000 -0.06	17.72	17.47	17.59	546,557
20 Jun 25	17.60000 +0.01	17.71	17.53	17.70	685,242
19 Jun 25	17.59000 -0.07	17.71	17.53	17.53	183,723
18 Jun 25	17.66000 +0.15	17.72	17.43	17.49	371,295
17 Jun 25	17.51000 -0.05	17.55	17.39	17.52	517,581
16 Jun 25	17.56000 +0.00	17.67	17.51	17.62	339,646
13 Jun 25	17.56000 -0.12	17.70	17.52	17.63	756,521
12 Jun 25	17.68000 +0.11	17.74	17.53	17.58	327,832
11 Jun 25	17.57000 -0.15	17.85	17.53	17.69	706,224
10 Jun 25	17.72000 +0.07	17.85	17.67	17.67	753,341
09 Jun 25	17.65000 +0.24	17.66	17.34	17.41	774,148
06 Jun 25	17.41000 +0.08	17.43	17.30	17.40	437,577
05 Jun 25	17.33000 +0.14	17.38	17.16	17.26	559,170
04 Jun 25	17.19000 -0.10	17.27	17.15	17.26	617,456
03 Jun 25	17.29000 -0.06	17.43	17.10	17.36	1,326,061
02 Jun 25	17.35000 +0.01	17.56	17.26	17.35	535,476
30 May 25	17.34000 -0.17	17.54	17.31	17.41	937,937
29 May 25	17.51000 +0.09	17.74	17.40	17.50	587,547
28 May 25	17.42000 -0.09	17.59	17.39	17.59	439,858
27 May 25	17.51000 +0.26	17.60	17.23	17.27	732,796
26 May 25	17.25000 +0.14	17.35	17.20	17.21	229,631
23 May 25	17.11000 +0.01	17.20	16.97	17.08	390,428
22 May 25	17.10000 +0.10	17.17	16.92	17.00	607,777
21 May 25	17.00000 -0.12	17.19	16.91	17.10	971,685
20 May 25	17.12000 -0.56	17.75	17.11	17.65	1,515,311
16 May 25	17.68000 +0.19	17.75	17.45	17.49	665,622
15 May 25	17.49000 +0.19	17.56	17.25	17.29	854,194
14 May 25	17.30000 -0.05	17.48	17.14	17.34	504,235
13 May 25	17.35000 -0.13	17.61	17.30	17.42	631,152
12 May 25	17.48000 +0.29	17.52	17.30	17.31	889,480
09 May 25	17.19000 +0.16	17.19	16.95	17.04	602,762
08 May 25	17.03000 -0.02	17.06	16.73	16.95	1,191,006
07 May 25	17.05000 +0.03	17.10	16.88	16.96	856,125
06 May 25	17.02000 +0.00	17.25	16.99	17.12	754,476
05 May 25	17.02000 -0.27	17.29	16.98	17.26	938,154
02 May 25	17.29000 +0.00	17.39	17.19	17.39	481,666
01 May 25	17.29000 +0.07	17.41	17.08	17.25	527,353
30 Apr 25	17.22000 +0.01	17.22	16.90	17.12	739,791
29 Apr 25	17.21000 +0.11	17.24	17.01	17.19	634,557
28 Apr 25	17.10000 -0.09	17.25	17.00	17.24	553,777
25 Apr 25	17.19000 +0.17	17.24	16.95	17.02	675,516
24 Apr 25	17.02000 -0.20	17.31	16.94	17.21	994,754
23 Apr 25	17.22000 +0.10	17.44	17.10	17.30	465,525
22 Apr 25	17.12000 +0.18	17.28	17.05	17.06	576,416
21 Apr 25	16.94000 -0.19	17.18	16.77	17.10	475,802
17 Apr 25	17.13000 +0.31	17.16	16.85	16.85	676,484
16 Apr 25	16.82000 -0.01	17.02	16.75	16.83	648,437
15 Apr 25	16.83000 +0.30	16.94	16.57	16.57	1,076,498
14 Apr 25	16.53000 +0.23	16.66	16.25	16.38	671,095
11 Apr 25	16.30000 +0.03	16.37	16.00	16.23	513,579
10 Apr 25	16.27000 -0.36	16.85	15.92	16.85	911,707
09 Apr 25	16.63000 +0.47	16.65	15.46	15.91	1,773,041
08 Apr 25	16.16000 -0.24	16.73	16.02	16.61	1,819,185
07 Apr 25	16.40000 -0.21	16.51	15.81	16.20	1,792,610
04 Apr 25	16.61000 -0.44	16.91	16.47	16.89	1,428,552
03 Apr 25	17.05000 -0.23	17.34	16.99	17.22	958,024
02 Apr 25	17.28000 +0.01	17.30	17.10	17.10	645,478
01 Apr 25	17.27000 +0.12	17.43	17.15	17.20	910,080
31 Mar 25	17.15000 -0.05	17.30	17.03	17.12	1,244,586
28 Mar 25	17.20000 -0.04	17.30	17.05	17.30	838,347
27 Mar 25	17.24000 +0.14	17.41	17.03	17.12	946,410
26 Mar 25	17.10000 -0.21	17.48	17.08	17.38	1,391,954
25 Mar 25	17.31000 +0.08	17.68	17.27	17.28	1,817,416
24 Mar 25	17.23000 +0.01	17.42	16.94	17.19	2,248,009
21 Mar 25	17.22000 -0.37	17.55	17.17	17.55	1,893,489
20 Mar 25	17.59000 -0.10	17.73	17.42	17.64	1,114,368
19 Mar 25	17.69000 -0.19	18.00	17.36	17.73	1,651,446
18 Mar 25	17.88000 -0.67	18.60	17.77	18.60	1,257,670
17 Mar 25	18.55000 +0.03	18.62	18.21	18.46	756,080
14 Mar 25	18.52000 +0.11	18.59	18.35	18.48	680,329
13 Mar 25	18.41000 -0.22	18.76	18.36	18.51	470,236
12 Mar 25	18.63000 +0.07	18.70	18.38	18.57	356,757
11 Mar 25	18.56000 +0.02	18.64	18.28	18.51	876,178
10 Mar 25	18.54000 -0.71	19.25	18.51	19.16	1,069,055
07 Mar 25	19.25000 +0.03	19.40	19.15	19.22	361,680
06 Mar 25	19.22000 -0.01	19.28	19.02	19.14	329,413
05 Mar 25	19.23000 +0.03	19.26	19.02	19.09	663,976
04 Mar 25	19.20000 -0.13	19.32	18.75	19.19	811,562
03 Mar 25	19.33000 -0.06	19.62	19.26	19.28	573,151
28 Feb 25	19.39000 -0.12	19.50	19.25	19.43	551,495
27 Feb 25	19.51000 -0.54	20.06	19.49	20.00	779,031
26 Feb 25	20.05000 +0.11	20.08	19.83	19.85	391,061
25 Feb 25	19.94000 +0.38	20.08	19.51	19.51	1,292,078
24 Feb 25	19.56000 +0.15	19.66	19.28	19.29	853,470
21 Feb 25	19.41000 +0.00	19.55	19.24	19.45	776,866
20 Feb 25	19.41000 -0.14	19.56	19.20	19.50	904,328
19 Feb 25	19.55000 +0.67	19.56	18.86	19.10	805,423
18 Feb 25	18.88000 +0.11	18.98	18.68	18.69	427,089
14 Feb 25	18.77000 -0.09	19.05	18.75	18.91	561,926
13 Feb 25	18.86000 +0.36	19.01	18.47	18.72	748,632
12 Feb 25	18.50000 -0.07	18.60	18.44	18.51	295,281
11 Feb 25	18.57000 -0.12	18.70	18.52	18.70	258,801
10 Feb 25	18.69000 -0.04	18.80	18.58	18.71	285,011
07 Feb 25	18.73000 -0.10	18.83	18.59	18.78	309,744
06 Feb 25	18.83000 -0.10	19.00	18.78	18.93	322,038
05 Feb 25	18.93000 +0.69	18.96	18.29	18.29	786,274
04 Feb 25	18.24000 +0.07	18.37	18.16	18.20	797,451
03 Feb 25	18.17000 -0.31	18.28	17.72	17.95	1,161,573
31 Jan 25	18.48000 -0.17	18.74	18.41	18.49	656,097
30 Jan 25	18.65000 +0.35	18.75	18.36	18.58	633,344
29 Jan 25	18.30000 -0.29	18.69	18.22	18.54	494,275
28 Jan 25	18.59000 -0.20	18.92	18.56	18.75	525,045
27 Jan 25	18.79000 +0.46	18.82	18.29	18.29	916,921
24 Jan 25	18.33000 +0.07	18.35	18.15	18.24	281,177
23 Jan 25	18.26000 +0.07	18.31	18.08	18.15	759,487
22 Jan 25	18.19000 -0.12	18.39	18.10	18.32	497,709
21 Jan 25	18.31000 -0.05	18.45	18.24	18.43	460,378
20 Jan 25	18.36000 +0.06	18.42	18.23	18.27	314,413
17 Jan 25	18.30000 -0.14	18.57	18.25	18.50	678,878
16 Jan 25	18.44000 -0.17	18.61	18.42	18.51	578,240
15 Jan 25	18.61000 +0.27	18.82	18.50	18.50	1,023,260
14 Jan 25	18.34000 +0.03	18.41	18.20	18.30	601,204
13 Jan 25	18.31000 -0.10	18.50	18.30	18.37	785,841
10 Jan 25	18.41000 -0.25	18.67	18.35	18.65	684,959
09 Jan 25	18.66000 +0.07	18.72	18.53	18.53	446,176
08 Jan 25	18.59000 +0.14	18.62	18.19	18.44	846,159
07 Jan 25	18.45000 -0.11	18.71	18.36	18.52	566,977
06 Jan 25	18.56000 +0.01	18.68	18.41	18.60	614,330
03 Jan 25	18.55000 +0.12	18.70	18.40	18.40	616,094
02 Jan 25	18.43000 +0.15	18.51	18.29	18.29	743,595
31 Dec 24	18.28000 +0.22	18.35	18.09	18.10	687,702
30 Dec 24	18.06000 -0.29	18.34	18.05	18.30	755,479
27 Dec 24	18.35000 -0.02	18.48	18.20	18.20	374,143
24 Dec 24	18.37000 +0.12	18.39	18.22	18.25	140,264
23 Dec 24	18.25000 -0.20	18.41	18.11	18.32	798,403
20 Dec 24	18.45000 +0.43	18.54	17.97	17.99	2,118,064
19 Dec 24	18.02000 -0.41	18.79	18.02	18.43	1,289,296
18 Dec 24	18.43000 -0.21	19.04	18.40	18.86	1,085,190
17 Dec 24	18.64000 +0.39	18.72	18.10	18.16	1,280,833
16 Dec 24	18.25000 -0.07	18.47	18.24	18.25	447,406
13 Dec 24	18.32000 -0.14	18.50	18.23	18.46	1,210,394
12 Dec 24	18.46000 +0.07	18.69	18.31	18.41	792,447
11 Dec 24	18.39000 +0.11	18.53	18.25	18.30	983,636
10 Dec 24	18.28000 -0.14	18.44	18.17	18.44	1,137,849
09 Dec 24	18.42000 -0.20	18.72	18.37	18.58	761,634
06 Dec 24	18.62000 -0.13	18.82	18.52	18.76	573,288
05 Dec 24	18.75000 -0.18	18.97	18.69	18.96	853,608
04 Dec 24	18.93000 +0.11	18.97	18.73	18.83	559,294
03 Dec 24	18.82000 -0.12	18.99	18.73	18.84	898,953
02 Dec 24	18.94000 -0.07	19.08	18.87	19.00	881,072
29 Nov 24	19.01000 +0.20	19.05	18.72	18.75	653,349
28 Nov 24	18.81000 +0.08	18.92	18.73	18.74	243,635
27 Nov 24	18.73000 +0.05	18.91	18.63	18.65	573,453
26 Nov 24	18.68000 -0.56	19.42	18.49	19.28	1,415,524
25 Nov 24	19.24000 +0.32	19.49	19.05	19.09	1,256,259
22 Nov 24	18.92000 -0.16	19.21	18.91	19.02	784,368
21 Nov 24	19.08000 +0.26	19.25	18.82	18.85	782,941
20 Nov 24	18.82000 -0.12	18.99	18.76	18.94	479,939
19 Nov 24	18.94000 -0.14	19.07	18.87	18.98	436,512
18 Nov 24	19.08000 +0.08	19.22	19.01	19.01	482,790
15 Nov 24	19.00000 -0.10	19.11	18.94	19.07	499,908
14 Nov 24	19.10000 +0.00	19.22	18.94	19.10	409,845
13 Nov 24	19.10000 +0.13	19.20	18.78	18.89	586,534
12 Nov 24	18.97000 +0.00	19.18	18.82	19.15	588,392
11 Nov 24	18.97000 +0.03	19.15	18.87	18.93	327,701
08 Nov 24	18.94000 -0.20	19.23	18.90	19.21	373,214
07 Nov 24	19.14000 +0.32	19.16	18.74	18.74	714,120
06 Nov 24	18.82000 -0.20	19.18	18.70	19.10	907,552
05 Nov 24	19.02000 +0.05	19.18	18.83	19.00	442,282
04 Nov 24	18.97000 +0.22	19.01	18.67	18.75	304,467
01 Nov 24	18.75000 -0.25	19.21	18.66	19.12	638,413
31 Oct 24	19.00000 -0.18	19.26	18.98	19.13	946,673
30 Oct 24	19.18000 +0.00	19.30	19.07	19.15	558,032
29 Oct 24	19.18000 -0.24	19.39	19.11	19.37	574,664
28 Oct 24	19.42000 +0.09	19.60	19.34	19.34	430,025
25 Oct 24	19.33000 -0.38	19.75	19.31	19.69	663,669
24 Oct 24	19.71000 +0.03	19.76	19.52	19.68	365,155
23 Oct 24	19.68000 -0.16	19.93	19.64	19.83	417,718
22 Oct 24	19.84000 +0.24	19.92	19.55	19.55	394,792
21 Oct 24	19.60000 -0.20	19.83	19.52	19.82	439,809
18 Oct 24	19.80000 -0.14	20.07	19.80	19.97	364,826
17 Oct 24	19.94000 +0.14	19.98	19.63	19.77	565,620
16 Oct 24	19.80000 +0.05	19.98	19.68	19.74	542,921
15 Oct 24	19.75000 +0.32	19.75	19.37	19.41	536,653
11 Oct 24	19.43000 +0.11	19.59	19.37	19.37	292,127
10 Oct 24	19.32000 -0.10	19.39	19.19	19.39	431,050
09 Oct 24	19.42000 -0.02	19.62	19.40	19.44	480,934
08 Oct 24	19.44000 -0.37	19.79	19.40	19.74	897,168
07 Oct 24	19.81000 -0.10	19.82	19.66	19.82	326,972
04 Oct 24	19.91000 +0.08	19.99	19.66	19.73	608,648
03 Oct 24	19.83000 -0.41	20.07	19.57	19.94	1,095,004
02 Oct 24	20.24000 -0.19	20.50	20.21	20.39	383,564
01 Oct 24	20.43000 +0.05	20.55	20.34	20.39	602,875
30 Sep 24	20.38000 -0.08	20.51	20.21	20.49	1,078,097
27 Sep 24	20.46000 +0.12	20.64	20.28	20.44	1,307,975
26 Sep 24	20.34000 +0.01	20.47	20.27	20.39	469,148
25 Sep 24	20.33000 -0.22	20.52	20.31	20.50	533,333
24 Sep 24	20.55000 -0.04	20.73	20.41	20.43	478,801
23 Sep 24	20.59000 +0.21	20.63	20.42	20.47	418,866
20 Sep 24	20.38000 -0.18	20.64	20.30	20.43	1,742,916
19 Sep 24	20.56000 +0.15	20.62	20.30	20.55	718,816
18 Sep 24	20.41000 +0.05	20.51	20.21	20.30	513,117
17 Sep 24	20.36000 -0.11	20.66	20.34	20.45	715,952
16 Sep 24	20.47000 -0.18	20.67	20.35	20.60	910,646
13 Sep 24	20.65000 +0.77	20.83	19.90	19.91	2,315,367
12 Sep 24	19.88000 +0.02	20.06	19.81	19.85	556,255
11 Sep 24	19.86000 +0.21	19.91	19.34	19.52	1,303,174
10 Sep 24	19.65000 +0.26	19.65	19.32	19.44	756,253
09 Sep 24	19.39000 +0.15	19.46	18.94	19.30	898,584
06 Sep 24	19.24000 -0.09	19.50	19.06	19.44	738,117
05 Sep 24	19.33000 -0.02	19.56	19.22	19.35	1,530,825
04 Sep 24	19.35000 +0.67	19.35	18.56	18.57	1,999,428
03 Sep 24	18.68000 +0.03	18.69	18.32	18.50	1,369,320
30 Aug 24	18.65000 -0.17	19.10	18.57	18.70	13,888,175
29 Aug 24	18.82000 -0.32	19.09	18.74	19.09	1,285,175
28 Aug 24	19.14000 +0.03	19.18	18.87	19.07	1,088,105
27 Aug 24	19.11000 +0.34	19.17	18.61	18.74	1,164,548
26 Aug 24	18.77000 +0.30	18.82	18.38	18.49	693,193
23 Aug 24	18.47000 +0.38	18.48	18.06	18.10	666,449
22 Aug 24	18.09000 +0.10	18.12	17.91	18.03	749,930
21 Aug 24	17.99000 +0.13	18.03	17.81	17.86	567,055
20 Aug 24	17.86000 +0.07	17.95	17.70	17.81	549,285
19 Aug 24	17.79000 +0.12	17.86	17.68	17.74	364,742
16 Aug 24	17.67000 -0.03	17.69	17.54	17.66	572,077
15 Aug 24	17.70000 +0.15	17.78	17.49	17.56	643,272
14 Aug 24	17.55000 +0.05	17.55	17.31	17.55	558,461
13 Aug 24	17.50000 -0.01	17.57	17.24	17.55	839,836
12 Aug 24	17.51000 -0.02	17.55	17.28	17.55	652,085
09 Aug 24	17.53000 +0.06	17.56	17.23	17.52	519,259
08 Aug 24	17.47000 +0.05	17.59	17.34	17.37	648,653
07 Aug 24	17.42000 -0.32	17.90	17.42	17.84	931,650
06 Aug 24	17.74000 +0.09	17.76	17.05	17.17	824,131
02 Aug 24	17.65000 -0.23	17.82	17.46	17.66	772,993
01 Aug 24	17.88000 +0.00	18.06	17.76	17.91	687,342
31 Jul 24	17.88000 -0.30	18.24	17.87	18.16	957,892
30 Jul 24	18.18000 +0.10	18.22	17.94	18.08	737,597
29 Jul 24	18.08000 -0.01	18.19	17.95	18.19	270,425
26 Jul 24	18.09000 +0.10	18.16	18.03	18.08	480,810
25 Jul 24	17.99000 +0.04	18.19	17.94	17.97	384,254
24 Jul 24	17.95000 -0.09	18.27	17.94	17.95	752,203
23 Jul 24	18.04000 +0.18	18.05	17.75	17.90	411,251
22 Jul 24	17.86000 +0.24	17.95	17.63	17.69	541,953
19 Jul 24	17.62000 -0.03	17.63	17.44	17.55	385,503
18 Jul 24	17.65000 -0.14	17.89	17.48	17.75	853,376
17 Jul 24	17.79000 +0.02	17.88	17.59	17.63	417,741
16 Jul 24	17.77000 +0.07	17.77	17.56	17.71	404,455
15 Jul 24	17.70000 +0.13	17.80	17.51	17.57	442,681
12 Jul 24	17.57000 +0.22	17.60	17.33	17.33	630,417
11 Jul 24	17.35000 +0.38	17.43	17.02	17.03	978,958
10 Jul 24	16.97000 +0.07	17.03	16.82	16.98	451,028
09 Jul 24	16.90000 -0.16	17.04	16.83	17.04	526,595
08 Jul 24	17.06000 +0.30	17.09	16.72	16.77	559,303
05 Jul 24	16.76000 -0.32	17.16	16.75	17.16	849,604
04 Jul 24	17.08000 +0.04	17.14	16.91	17.00	184,194
03 Jul 24	17.04000 +0.05	17.21	17.00	17.00	421,319
02 Jul 24	16.99000 +0.18	17.04	16.77	17.00	795,351
28 Jun 24	16.81000 +0.25	16.91	16.63	16.63	839,337
27 Jun 24	16.56000 +0.27	16.61	16.31	16.31	807,265
26 Jun 24	16.29000 -0.29	16.50	16.26	16.40	1,032,022
25 Jun 24	16.58000 -0.22	16.76	16.56	16.76	933,918
24 Jun 24	16.80000 +0.42	16.81	16.34	16.37	551,765
21 Jun 24	16.38000 -0.09	16.47	16.27	16.45	1,635,812
20 Jun 24	16.47000 +0.07	16.53	16.33	16.44	1,003,453
19 Jun 24	16.40000 -0.04	16.44	16.35	16.43	329,326
18 Jun 24	16.44000 -0.09	16.59	16.40	16.48	715,704
17 Jun 24	16.53000 -0.17	16.71	16.46	16.65	727,239
14 Jun 24	16.70000 -0.11	16.81	16.60	16.71	590,705
13 Jun 24	16.81000 +0.00	17.03	16.78	16.83	666,266
12 Jun 24	16.81000 -0.03	17.13	16.81	16.85	513,631
11 Jun 24	16.84000 -0.16	16.95	16.74	16.94	790,911
10 Jun 24	17.00000 -0.05	17.15	16.96	17.00	591,254
07 Jun 24	17.05000 -0.57	17.58	17.03	17.50	837,873
06 Jun 24	17.62000 +0.05	17.72	17.47	17.55	900,772
05 Jun 24	17.57000 +0.20	17.62	17.37	17.42	581,149
04 Jun 24	17.37000 -0.03	17.50	17.25	17.32	777,418
03 Jun 24	17.40000 +0.11	17.47	17.07	17.27	991,652
31 May 24	17.29000 +0.26	17.36	16.93	17.05	2,264,077
30 May 24	17.03000 +0.21	17.06	16.86	16.86	647,472
29 May 24	16.82000 -0.27	17.07	16.75	17.01	715,042
28 May 24	17.09000 -0.37	17.48	17.06	17.47	826,371
27 May 24	17.46000 +0.00	17.50	17.40	17.48	188,914
24 May 24	17.46000 +0.00	17.57	17.43	17.52	338,843
23 May 24	17.46000 -0.17	17.71	17.44	17.57	668,285
22 May 24	17.63000 +0.08	17.72	17.51	17.56	632,222
21 May 24	17.55000 -0.01	17.55	17.44	17.49	428,378
17 May 24	17.56000 -0.11	17.72	17.46	17.72	822,843
16 May 24	17.67000 -0.04	17.83	17.61	17.80	656,203
15 May 24	17.71000 +0.17	17.90	17.62	17.67	1,021,739
14 May 24	17.54000 -0.19	17.62	17.42	17.57	645,538
13 May 24	17.73000 +0.02	17.77	17.56	17.65	671,851
10 May 24	17.71000 -0.07	17.80	17.62	17.80	378,435
09 May 24	17.78000 +0.12	17.90	17.51	17.59	644,811
08 May 24	17.66000 +0.02	17.84	17.42	17.65	737,772
07 May 24	17.64000 -0.39	18.02	17.64	18.00	866,922
06 May 24	18.03000 +0.19	18.04	17.73	17.88	539,750
03 May 24	17.84000 +0.21	18.05	17.76	17.89	436,618
02 May 24	17.63000 +0.18	18.04	17.49	17.61	1,759,408
01 May 24	17.45000 +0.01	17.49	17.30	17.37	1,284,530
30 Apr 24	17.44000 -0.04	17.53	17.33	17.37	1,009,061
29 Apr 24	17.48000 -0.06	17.70	17.37	17.48	399,829
26 Apr 24	17.54000 +0.00	17.69	17.52	17.65	332,809
25 Apr 24	17.54000 -0.16	17.60	17.36	17.60	740,923
24 Apr 24	17.70000 -0.13	17.84	17.67	17.76	445,975
23 Apr 24	17.83000 -0.09	18.07	17.80	17.98	608,641
22 Apr 24	17.92000 +0.27	17.96	17.68	17.68	727,633
19 Apr 24	17.65000 -0.06	17.77	17.56	17.66	653,790
18 Apr 24	17.71000 +0.18	17.73	17.38	17.53	682,136
17 Apr 24	17.53000 +0.01	17.65	17.40	17.59	634,510
16 Apr 24	17.52000 -0.13	17.67	17.45	17.56	615,784
15 Apr 24	17.65000 -0.21	17.98	17.54	17.91	624,982
12 Apr 24	17.86000 -0.28	18.13	17.71	18.11	730,900
11 Apr 24	18.14000 -0.21	18.41	18.11	18.39	1,735,846
10 Apr 24	18.35000 -0.55	18.68	18.18	18.64	1,088,912
09 Apr 24	18.90000 +0.40	19.02	18.44	18.55	1,109,658
08 Apr 24	18.50000 +0.21	18.51	18.14	18.37	537,020
05 Apr 24	18.29000 +0.20	18.33	18.04	18.10	612,220
04 Apr 24	18.09000 +0.22	18.24	17.96	18.12	972,322
03 Apr 24	17.87000 -0.45	18.32	17.86	18.30	901,434
02 Apr 24	18.32000 -0.13	18.39	18.25	18.31	707,059
01 Apr 24	18.45000 -0.02	18.49	18.31	18.44	694,473
28 Mar 24	18.47000 +0.09	18.58	18.31	18.42	1,188,347
27 Mar 24	18.38000 +0.18	18.53	18.07	18.07	1,184,116
26 Mar 24	18.20000 -0.18	18.48	18.15	18.37	1,181,349
25 Mar 24	18.38000 +0.02	18.46	18.30	18.30	843,854
22 Mar 24	18.36000 -0.28	18.67	18.34	18.62	864,806
21 Mar 24	18.64000 +0.26	18.71	18.44	18.47	814,150
20 Mar 24	18.38000 +0.37	18.44	17.97	17.98	644,977
19 Mar 24	18.01000 -0.05	18.23	17.98	18.01	364,436
18 Mar 24	18.06000 +0.26	18.10	17.83	17.87	801,865
15 Mar 24	17.80000 +0.11	17.93	17.62	17.63	2,391,516
14 Mar 24	17.69000 -0.15	17.81	17.61	17.79	588,504
13 Mar 24	17.84000 -0.18	18.06	17.74	18.01	775,796
12 Mar 24	18.02000 -0.12	18.17	17.88	18.14	631,323
11 Mar 24	18.14000 -0.13	18.23	18.11	18.15	409,354
08 Mar 24	18.27000 -0.07	18.48	18.21	18.40	593,575
07 Mar 24	18.34000 +0.28	18.34	18.09	18.26	935,284
06 Mar 24	18.06000 -0.13	18.30	18.00	18.26	679,932
05 Mar 24	18.19000 -0.14	18.46	18.12	18.39	473,190
04 Mar 24	18.33000 -0.01	18.43	18.17	18.28	480,153
01 Mar 24	18.34000 +0.46	18.35	17.73	17.91	553,678
29 Feb 24	17.88000 -0.27	18.29	17.86	18.21	1,133,515
28 Feb 24	18.15000 -0.13	18.39	18.06	18.07	578,581
27 Feb 24	18.28000 +0.15	18.39	18.12	18.19	692,037
26 Feb 24	18.13000 -0.42	18.69	18.13	18.50	1,051,463
23 Feb 24	18.55000 +0.00	18.70	18.41	18.50	813,005
22 Feb 24	18.55000 -0.11	18.76	18.38	18.67	1,009,394
21 Feb 24	18.66000 +0.16	18.80	18.48	18.50	763,084
20 Feb 24	18.50000 -0.03	18.56	18.33	18.50	887,385
16 Feb 24	18.53000 -0.08	18.62	18.36	18.50	747,842
15 Feb 24	18.61000 +0.17	18.64	18.38	18.43	930,911
14 Feb 24	18.44000 +0.54	18.49	17.78	17.82	1,197,198
13 Feb 24	17.90000 -0.36	18.08	17.68	18.03	1,036,927
12 Feb 24	18.26000 +0.13	18.34	18.13	18.18	483,953
09 Feb 24	18.13000 -0.10	18.34	18.12	18.21	675,229
08 Feb 24	18.23000 +0.00	18.27	17.90	18.11	790,019
07 Feb 24	18.23000 +0.26	18.32	17.85	17.85	1,003,196
06 Feb 24	17.97000 +0.08	18.12	17.83	17.90	464,668
05 Feb 24	17.89000 -0.42	18.20	17.89	18.20	484,058
02 Feb 24	18.31000 -0.20	18.40	18.14	18.39	932,191
01 Feb 24	18.51000 +0.22	18.56	18.19	18.34	818,884
31 Jan 24	18.29000 -0.29	18.68	18.27	18.67	974,164
30 Jan 24	18.58000 -0.17	18.76	18.53	18.63	565,261
29 Jan 24	18.75000 +0.32	18.77	18.28	18.45	2,629,620
26 Jan 24	18.43000 +0.08	18.54	18.26	18.26	491,128
25 Jan 24	18.35000 -0.29	18.81	18.30	18.73	733,677
24 Jan 24	18.64000 -0.21	18.96	18.58	18.96	519,169
23 Jan 24	18.85000 -0.02	18.99	18.75	18.84	1,432,897
22 Jan 24	18.87000 +0.09	18.92	18.61	18.80	680,874
19 Jan 24	18.78000 +0.12	18.86	18.47	18.68	626,427
18 Jan 24	18.66000 +0.06	18.83	18.46	18.76	676,748
17 Jan 24	18.60000 -0.32	18.80	18.43	18.70	1,183,360
16 Jan 24	18.92000 +0.03	18.94	18.61	18.83	849,652
15 Jan 24	18.89000 +0.22	18.91	18.62	18.63	193,045
12 Jan 24	18.67000 -0.14	18.97	18.64	18.80	568,581
11 Jan 24	18.81000 +0.11	18.83	18.52	18.65	488,132
10 Jan 24	18.70000 -0.23	18.96	18.69	18.96	542,969
09 Jan 24	18.93000 -0.25	19.14	18.93	19.05	646,945
08 Jan 24	19.18000 +0.21	19.23	18.90	18.95	646,256
05 Jan 24	18.97000 +0.16	18.97	18.75	18.79	372,088
04 Jan 24	18.81000 +0.21	18.85	18.60	18.66	726,132
03 Jan 24	18.60000 -0.06	18.69	18.44	18.50	573,338
02 Jan 24	18.66000 +0.04	18.73	18.46	18.46	341,166
29 Dec 23	18.62000 +0.13	18.64	18.40	18.49	412,067
28 Dec 23	18.49000 -0.03	18.56	18.44	18.47	340,245
27 Dec 23	18.52000 +0.14	18.60	18.35	18.40	434,021
22 Dec 23	18.38000 +0.06	18.60	18.33	18.41	486,875
21 Dec 23	18.32000 -0.07	18.64	18.26	18.54	659,033
20 Dec 23	18.39000 -0.23	18.76	18.39	18.59	912,665
19 Dec 23	18.62000 +0.35	18.63	18.14	18.14	603,138
18 Dec 23	18.27000 -0.15	18.53	18.11	18.51	818,245
15 Dec 23	18.42000 -0.46	18.90	18.41	18.87	1,490,085
14 Dec 23	18.88000 +0.39	19.14	18.63	18.64	1,031,779
13 Dec 23	18.49000 +1.06	18.51	17.37	17.42	1,071,490
12 Dec 23	17.43000 -0.18	17.58	17.38	17.52	859,031
11 Dec 23	17.61000 -0.31	17.94	17.59	17.85	755,735
08 Dec 23	17.92000 +0.11	17.93	17.72	17.75	612,466
07 Dec 23	17.81000 -0.20	18.20	17.80	17.96	776,673
06 Dec 23	18.01000 +0.00	18.37	18.01	18.12	581,435
05 Dec 23	18.01000 +0.02	18.12	17.79	17.79	759,489
04 Dec 23	17.99000 +0.18	18.10	17.69	17.78	1,050,432
01 Dec 23	17.81000 +0.34	17.93	17.40	17.40	834,240
30 Nov 23	17.47000 +0.04	17.49	17.26	17.37	1,248,826
29 Nov 23	17.43000 -0.02	17.53	17.29	17.41	1,031,299
28 Nov 23	17.45000 -0.20	17.68	17.44	17.63	1,453,831
27 Nov 23	17.65000 +0.05	17.69	17.40	17.53	450,153
24 Nov 23	17.60000 +0.06	17.62	17.51	17.58	259,695
23 Nov 23	17.54000 -0.01	17.64	17.48	17.64	248,205
22 Nov 23	17.55000 +0.18	17.61	17.30	17.32	441,634
21 Nov 23	17.37000 -0.13	17.48	17.32	17.44	451,707
20 Nov 23	17.50000 -0.02	17.50	17.23	17.41	429,919
17 Nov 23	17.52000 +0.09	17.53	17.35	17.42	567,342
16 Nov 23	17.43000 -0.09	17.51	17.36	17.39	402,608
15 Nov 23	17.52000 -0.18	17.91	17.49	17.75	746,839
14 Nov 23	17.70000 +0.62	17.87	17.33	17.33	550,395
13 Nov 23	17.08000 -0.20	17.23	16.98	17.20	509,462
10 Nov 23	17.28000 -0.02	17.40	17.15	17.33	370,930
09 Nov 23	17.30000 +0.05	17.60	17.18	17.36	553,302
08 Nov 23	17.25000 -0.14	17.58	17.20	17.39	687,145
07 Nov 23	17.39000 -0.42	17.78	17.38	17.42	523,443
06 Nov 23	17.81000 -0.52	18.40	17.75	18.20	458,336
03 Nov 23	18.33000 +0.26	18.71	18.15	18.37	927,306
02 Nov 23	18.07000 +0.84	18.12	17.57	17.58	519,615
01 Nov 23	17.23000 +0.38	17.32	16.92	16.97	568,893
31 Oct 23	16.85000 +0.09	16.92	16.68	16.83	731,909
30 Oct 23	16.76000 +0.17	16.83	16.55	16.55	398,990
27 Oct 23	16.59000 +0.05	16.66	16.32	16.64	620,140
26 Oct 23	16.54000 -0.12	16.93	16.50	16.64	604,370
25 Oct 23	16.66000 -0.38	17.03	16.66	16.88	520,937
24 Oct 23	17.04000 +0.00	17.15	16.94	17.02	433,260
23 Oct 23	17.04000 +0.07	17.12	16.68	16.91	532,918
20 Oct 23	16.97000 -0.32	17.36	16.97	17.25	804,051
19 Oct 23	17.29000 -0.39	17.66	17.28	17.57	629,758
18 Oct 23	17.68000 -0.36	17.99	17.62	17.97	467,306
17 Oct 23	18.04000 +0.03	18.10	17.85	17.85	572,037
16 Oct 23	18.01000 +0.12	18.10	17.87	17.89	382,296
13 Oct 23	17.89000 -0.22	18.13	17.86	18.13	506,460
12 Oct 23	18.11000 -0.35	18.40	17.98	18.33	653,019
11 Oct 23	18.46000 +0.41	18.47	18.01	18.01	565,762
10 Oct 23	18.05000 +0.25	18.17	17.75	17.77	502,213
06 Oct 23	17.80000 +0.08	17.83	17.20	17.59	484,586
05 Oct 23	17.72000 +0.16	17.74	17.52	17.52	345,096
04 Oct 23	17.56000 +0.41	17.58	17.25	17.25	601,874
03 Oct 23	17.15000 -0.55	17.65	17.10	17.61	553,023
02 Oct 23	17.70000 -0.37	18.05	17.64	18.03	458,827
29 Sep 23	18.07000 +0.06	18.32	18.01	18.17	873,433
28 Sep 23	18.01000 +0.01	18.14	17.89	18.02	354,578
27 Sep 23	18.00000 -0.24	18.43	17.97	18.33	519,368
26 Sep 23	18.24000 -0.54	18.83	18.22	18.75	592,310
25 Sep 23	18.78000 -0.26	19.01	18.77	18.98	295,911
22 Sep 23	19.04000 -0.19	19.26	19.01	19.23	288,849
21 Sep 23	19.23000 -0.19	19.48	19.16	19.31	748,047
20 Sep 23	19.42000 +0.03	19.66	19.40	19.48	365,499
19 Sep 23	19.39000 -0.30	19.72	19.38	19.55	305,282
18 Sep 23	19.69000 -0.07	19.80	19.54	19.75	202,894
15 Sep 23	19.76000 -0.07	19.93	19.55	19.73	999,567
14 Sep 23	19.83000 +0.54	19.89	19.25	19.36	900,600
13 Sep 23	19.29000 +0.22	19.33	19.00	19.05	391,151
12 Sep 23	19.07000 -0.06	19.14	18.97	19.10	288,243
11 Sep 23	19.13000 +0.00	19.31	19.06	19.15	250,887
08 Sep 23	19.13000 -0.44	19.64	19.12	19.64	350,086
07 Sep 23	19.57000 -0.08	19.73	19.55	19.64	308,664
06 Sep 23	19.65000 +0.30	19.66	19.30	19.65	392,902
05 Sep 23	19.35000 -0.04	19.36	19.15	19.16	269,222
01 Sep 23	19.39000 +0.08	19.52	19.35	19.37	421,836
31 Aug 23	19.31000 -0.29	19.73	19.28	19.73	1,289,454
30 Aug 23	19.60000 -0.18	19.80	19.46	19.67	295,955
29 Aug 23	19.78000 +0.29	19.79	19.49	19.49	351,502
28 Aug 23	19.49000 +0.17	19.56	19.39	19.40	285,356
25 Aug 23	19.32000 +0.06	19.40	19.25	19.25	175,294
24 Aug 23	19.26000 -0.15	19.49	19.25	19.36	251,300
23 Aug 23	19.41000 +0.35	19.44	19.04	19.12	353,349
22 Aug 23	19.06000 +0.06	19.14	18.88	19.08	359,572
21 Aug 23	19.00000 -0.18	19.20	18.86	19.20	543,999
18 Aug 23	19.18000 -0.01	19.19	18.97	19.10	462,804
17 Aug 23	19.19000 -0.07	19.27	19.14	19.17	344,671
16 Aug 23	19.26000 +0.13	19.42	19.13	19.15	447,382
15 Aug 23	19.13000 -0.28	19.36	19.13	19.31	285,162
14 Aug 23	19.41000 -0.12	19.57	19.35	19.51	324,808
11 Aug 23	19.53000 -0.02	19.64	19.45	19.55	202,211
10 Aug 23	19.55000 +0.00	19.76	19.53	19.71	316,064
09 Aug 23	19.55000 +0.06	19.56	19.38	19.47	224,035
08 Aug 23	19.49000 -0.03	19.58	19.37	19.51	322,220
04 Aug 23	19.52000 +0.15	19.59	19.25	19.32	515,020
03 Aug 23	19.37000 -0.22	19.55	19.27	19.54	363,435
02 Aug 23	19.59000 -0.30	19.81	19.39	19.79	500,467
01 Aug 23	19.89000 -0.16	20.06	19.85	20.01	331,609
31 Jul 23	20.05000 +0.09	20.17	19.90	19.90	442,531
28 Jul 23	19.96000 -0.11	20.14	19.94	20.14	182,385
27 Jul 23	20.07000 -0.21	20.49	20.07	20.34	550,843
26 Jul 23	20.28000 -0.07	20.52	20.24	20.40	304,141
25 Jul 23	20.35000 +0.13	20.36	20.11	20.17	429,280
24 Jul 23	20.22000 +0.19	20.24	19.98	20.03	255,874
21 Jul 23	20.03000 +0.10	20.16	19.90	19.94	300,275
20 Jul 23	19.93000 -0.07	20.08	19.83	20.01	288,662
19 Jul 23	20.00000 +0.38	20.00	19.65	19.70	571,262
18 Jul 23	19.62000 -0.12	19.79	19.46	19.79	305,809
17 Jul 23	19.74000 +0.07	19.82	19.50	19.62	346,432
14 Jul 23	19.67000 +0.14	19.72	19.41	19.48	437,084
13 Jul 23	19.53000 +0.03	19.55	19.31	19.50	541,084
12 Jul 23	19.50000 +0.34	19.54	19.25	19.25	660,818
11 Jul 23	19.16000 +0.07	19.20	19.01	19.17	466,373
10 Jul 23	19.09000 +0.02	19.09	18.83	19.03	325,847
07 Jul 23	19.07000 -0.13	19.29	19.03	19.13	314,718
06 Jul 23	19.20000 -0.20	19.31	18.97	19.30	428,232
05 Jul 23	19.40000 +0.02	19.60	19.32	19.38	929,762
04 Jul 23	19.38000 +0.10	19.45	19.25	19.25	288,967
30 Jun 23	19.28000 +0.28	19.28	18.99	19.10	553,656
29 Jun 23	19.00000 +0.05	19.00	18.77	18.78	306,367
28 Jun 23	18.95000 +0.07	19.03	18.78	18.90	506,597
27 Jun 23	18.88000 +0.26	18.95	18.63	18.65	482,580
26 Jun 23	18.62000 +0.23	18.68	18.31	18.38	570,342
23 Jun 23	18.39000 -0.23	18.63	18.32	18.53	722,841
22 Jun 23	18.62000 -0.44	19.03	18.61	19.00	1,016,115
21 Jun 23	19.06000 -0.38	19.40	19.02	19.40	741,350
20 Jun 23	19.44000 -0.13	19.52	19.30	19.51	447,433
19 Jun 23	19.57000 +0.02	19.59	19.44	19.59	319,545
16 Jun 23	19.55000 -0.15	19.99	19.53	19.99	1,034,463
15 Jun 23	19.70000 -0.19	19.87	19.57	19.87	593,717
14 Jun 23	19.89000 -0.04	20.02	19.84	19.99	373,046
13 Jun 23	19.93000 -0.14	20.11	19.89	20.11	374,633
12 Jun 23	20.07000 -0.13	20.18	19.99	20.14	260,198
09 Jun 23	20.20000 -0.22	20.53	20.17	20.40	242,212
08 Jun 23	20.42000 +0.00	20.45	20.22	20.45	398,894
07 Jun 23	20.42000 +0.14	20.47	20.23	20.29	361,793
06 Jun 23	20.28000 +0.11	20.30	20.10	20.14	307,845
05 Jun 23	20.17000 -0.10	20.29	20.12	20.27	234,309
02 Jun 23	20.27000 +0.40	20.28	19.89	20.01	422,239
01 Jun 23	19.87000 -0.15	20.08	19.83	19.97	317,294
31 May 23	20.02000 +0.04	20.12	19.83	19.91	1,936,784
30 May 23	19.98000 -0.23	20.23	19.87	20.04	396,602
29 May 23	20.21000 +0.11	20.36	20.00	20.00	223,568
26 May 23	20.10000 +0.19	20.14	19.90	19.90	346,246
25 May 23	19.91000 -0.12	20.10	19.88	20.00	298,847
24 May 23	20.03000 -0.18	20.21	20.02	20.06	411,646
23 May 23	20.21000 +0.04	20.31	20.05	20.10	498,049
19 May 23	20.17000 +0.05	20.24	20.06	20.06	300,059
18 May 23	20.12000 -0.10	20.23	20.05	20.18	329,795
17 May 23	20.22000 +0.14	20.23	19.96	20.21	356,624
16 May 23	20.08000 -0.56	20.59	20.01	20.59	551,935
15 May 23	20.64000 +0.03	20.70	20.48	20.55	686,590
12 May 23	20.61000 +0.23	20.62	20.41	20.47	405,327
11 May 23	20.38000 +0.07	20.43	19.94	20.24	553,157
10 May 23	20.31000 +0.10	20.42	20.19	20.24	393,144
09 May 23	20.21000 -0.29	20.42	20.10	20.35	904,090
08 May 23	20.50000 -0.23	20.85	20.35	20.75	503,316
05 May 23	20.73000 +0.33	20.78	20.46	20.53	385,181
04 May 23	20.40000 -0.15	20.65	20.38	20.44	503,682
03 May 23	20.55000 +0.15	20.82	20.37	20.56	503,698
02 May 23	20.40000 -0.52	20.89	20.32	20.89	609,241
01 May 23	20.92000 -0.06	21.15	20.89	20.89	372,489
28 Apr 23	20.98000 +0.12	21.08	20.74	20.83	670,454
27 Apr 23	20.86000 +0.01	20.93	20.43	20.43	747,853
26 Apr 23	20.85000 -0.26	21.28	20.84	21.10	654,904
25 Apr 23	21.11000 -0.17	21.38	21.08	21.20	552,360
24 Apr 23	21.28000 -0.15	21.51	21.24	21.51	512,049
21 Apr 23	21.43000 +0.12	21.48	21.21	21.34	310,524
20 Apr 23	21.31000 -0.04	21.41	21.23	21.25	326,010
19 Apr 23	21.35000 -0.26	21.50	21.28	21.50	424,789
18 Apr 23	21.61000 -0.05	21.77	21.51	21.67	500,752
17 Apr 23	21.66000 +0.33	21.69	21.17	21.19	751,517
14 Apr 23	21.33000 -0.12	21.57	21.23	21.49	530,207
13 Apr 23	21.45000 -0.13	21.71	21.40	21.57	834,251
12 Apr 23	21.58000 +0.31	21.66	21.35	21.38	674,504
11 Apr 23	21.27000 +0.30	21.31	20.99	21.00	768,509
10 Apr 23	20.97000 +0.16	21.00	20.61	20.64	663,060
06 Apr 23	20.81000 +0.08	20.86	20.58	20.70	717,668
05 Apr 23	20.73000 +0.29	20.78	20.30	20.37	923,493
04 Apr 23	20.44000 -0.12	20.65	20.24	20.55	658,272
03 Apr 23	20.56000 +0.17	20.60	20.35	20.48	1,072,569
31 Mar 23	20.39000 +0.31	20.39	20.13	20.13	956,556
30 Mar 23	20.08000 -0.07	20.31	20.02	20.02	569,341
29 Mar 23	20.15000 +0.26	20.16	19.99	20.07	796,633
28 Mar 23	19.89000 -0.17	20.08	19.84	20.00	312,031
27 Mar 23	20.06000 +0.11	20.20	19.96	19.96	405,454
24 Mar 23	19.95000 +0.28	19.96	19.51	19.51	667,066
23 Mar 23	19.67000 -0.12	20.29	19.64	19.77	979,920
22 Mar 23	19.79000 -0.37	20.07	19.76	20.04	1,152,737
21 Mar 23	20.16000 -0.04	20.38	20.11	20.30	346,054
20 Mar 23	20.20000 +0.13	20.32	20.01	20.01	536,199
17 Mar 23	20.07000 -0.40	20.33	20.01	20.33	1,144,692
16 Mar 23	20.47000 -0.18	20.62	20.08	20.50	1,040,050
15 Mar 23	20.65000 -0.44	21.06	20.57	20.66	1,590,373
14 Mar 23	21.09000 -0.01	21.39	20.98	21.34	1,175,069
13 Mar 23	21.10000 +0.08	21.31	20.66	20.75	1,293,545
10 Mar 23	21.02000 -0.41	21.50	20.95	21.50	522,642
09 Mar 23	21.43000 -0.29	21.79	21.37	21.72	434,745
08 Mar 23	21.72000 +0.30	21.92	21.42	21.42	681,392
07 Mar 23	21.42000 -0.54	22.01	21.32	22.01	1,397,498
06 Mar 23	21.96000 +0.05	22.18	21.90	21.99	322,240
03 Mar 23	21.91000 +0.09	22.06	21.89	22.00	388,000
02 Mar 23	21.82000 +0.25	21.92	21.44	21.45	1,151,669
01 Mar 23	21.57000 -0.04	21.71	21.35	21.61	920,738
28 Feb 23	21.61000 -0.31	21.91	21.58	21.88	1,784,532
27 Feb 23	21.92000 +0.04	22.15	21.69	21.75	701,566
24 Feb 23	21.88000 +0.04	21.93	21.66	21.69	283,647
23 Feb 23	21.84000 +0.02	22.16	21.82	22.16	514,099
22 Feb 23	21.82000 -0.09	21.99	21.75	21.87	730,852
21 Feb 23	21.91000 -0.40	22.29	21.79	22.18	916,238
17 Feb 23	22.31000 +0.15	22.43	22.04	22.16	1,019,819
16 Feb 23	22.16000 +0.03	22.37	21.70	21.81	936,959
15 Feb 23	22.13000 -0.08	22.25	21.91	22.00	1,297,573
14 Feb 23	22.21000 -0.17	22.28	22.07	22.26	487,515
13 Feb 23	22.38000 -0.10	22.61	22.33	22.45	642,464
10 Feb 23	22.48000 -0.12	22.68	22.36	22.47	373,739
09 Feb 23	22.60000 +0.13	22.65	22.44	22.51	553,487
08 Feb 23	22.47000 +0.01	22.55	22.31	22.42	531,110
07 Feb 23	22.46000 -0.34	22.74	22.22	22.68	777,519
06 Feb 23	22.80000 -0.25	22.87	22.50	22.80	624,341
03 Feb 23	23.05000 -0.20	23.24	22.93	23.15	468,006
02 Feb 23	23.25000 -0.05	23.59	23.24	23.50	1,032,697
01 Feb 23	23.30000 +0.22	23.45	22.92	23.10	967,266
31 Jan 23	23.08000 -0.07	23.30	23.00	23.05	792,233
30 Jan 23	23.15000 -0.10	23.39	23.07	23.07	691,123
27 Jan 23	23.25000 +0.03	23.32	23.16	23.25	456,275
26 Jan 23	23.22000 +0.26	23.33	23.04	23.04	365,674
25 Jan 23	22.96000 +0.01	23.02	22.76	22.81	715,531
24 Jan 23	22.95000 +0.08	23.00	22.79	22.82	1,031,983
23 Jan 23	22.87000 +0.18	22.98	22.65	22.66	996,270
20 Jan 23	22.69000 +0.26	22.74	22.35	22.44	446,547
19 Jan 23	22.43000 -0.13	22.67	22.41	22.50	397,334
18 Jan 23	22.56000 -0.17	22.86	22.51	22.78	606,994
17 Jan 23	22.73000 +0.17	22.75	22.47	22.51	342,944
16 Jan 23	22.56000 +0.05	22.68	22.37	22.47	846,699
13 Jan 23	22.51000 -0.04	22.58	22.33	22.43	647,057
12 Jan 23	22.55000 +0.33	22.75	22.25	22.29	513,341
11 Jan 23	22.22000 +0.48	22.25	21.69	21.79	820,646
10 Jan 23	21.74000 +0.06	21.81	21.56	21.63	599,633
09 Jan 23	21.68000 +0.20	21.72	21.32	21.50	509,779
06 Jan 23	21.48000 +0.16	21.55	21.35	21.40	687,871
05 Jan 23	21.32000 -0.20	21.45	21.16	21.40	973,159
04 Jan 23	21.52000 +0.36	21.52	21.23	21.26	733,429
03 Jan 23	21.16000 +0.03	21.52	21.02	21.23	961,786
30 Dec 22	21.13000 +0.09	21.19	20.96	20.96	274,403
29 Dec 22	21.04000 +0.16	21.14	20.75	20.75	413,942
28 Dec 22	20.88000 -0.18	21.19	20.75	21.02	372,267
23 Dec 22	21.06000 +0.12	21.08	20.84	20.86	558,874
22 Dec 22	20.94000 -0.23	21.07	20.69	21.03	412,720
21 Dec 22	21.17000 +0.69	21.31	20.63	20.67	746,274
20 Dec 22	20.48000 -0.01	20.53	20.18	20.20	422,686
19 Dec 22	20.49000 -0.32	20.87	20.43	20.82	518,865
16 Dec 22	20.81000 -0.11	20.93	20.62	20.83	1,118,953
15 Dec 22	20.92000 -0.43	21.21	20.90	21.21	372,548
14 Dec 22	21.35000 +0.15	21.39	21.08	21.17	724,341
13 Dec 22	21.20000 +0.30	21.37	20.96	21.10	417,329
12 Dec 22	20.90000 +0.00	21.04	20.68	20.91	329,766
09 Dec 22	20.90000 +0.12	20.95	20.68	20.68	375,237
08 Dec 22	20.78000 -0.18	21.14	20.73	21.00	569,648
07 Dec 22	20.96000 +0.04	21.14	20.92	20.92	371,295
06 Dec 22	20.92000 -0.02	21.14	20.90	20.95	440,388
05 Dec 22	20.94000 -0.11	21.10	20.89	21.07	747,783
02 Dec 22	21.05000 -0.16	21.17	20.96	21.07	416,148
01 Dec 22	21.21000 +0.07	21.35	21.11	21.15	621,200
30 Nov 22	21.14000 -0.13	21.38	20.91	21.09	1,916,088
29 Nov 22	21.27000 +0.08	21.33	21.05	21.13	500,260
28 Nov 22	21.19000 -0.34	21.50	21.19	21.39	595,470
25 Nov 22	21.53000 +0.13	21.56	21.31	21.31	535,405
24 Nov 22	21.40000 +0.03	21.48	21.37	21.41	537,992
23 Nov 22	21.37000 -0.01	21.51	21.10	21.20	2,225,282
22 Nov 22	21.38000 +0.17	21.49	21.17	21.20	439,364
21 Nov 22	21.21000 +0.18	21.24	20.91	20.91	601,207
18 Nov 22	21.03000 +0.12	21.23	20.80	21.03	673,026
17 Nov 22	20.91000 -0.05	20.92	20.66	20.73	534,524
16 Nov 22	20.96000 -0.07	21.04	20.74	20.89	874,158
15 Nov 22	21.03000 -0.01	21.40	20.96	21.14	790,024
14 Nov 22	21.04000 -0.30	21.37	21.02	21.27	828,881
11 Nov 22	21.34000 +0.29	21.52	21.03	21.05	933,661
10 Nov 22	21.05000 +0.68	21.15	20.70	20.74	1,434,674
09 Nov 22	20.37000 -0.09	20.59	20.26	20.37	767,507
08 Nov 22	20.46000 +0.11	20.57	20.26	20.30	1,122,929
07 Nov 22	20.35000 +0.67	20.38	19.65	19.88	2,072,205
04 Nov 22	19.68000 +0.45	19.73	19.16	19.23	699,287
03 Nov 22	19.23000 -0.25	19.40	19.01	19.08	384,979
02 Nov 22	19.48000 +0.02	19.72	19.30	19.38	813,307
01 Nov 22	19.46000 +0.05	19.68	19.43	19.55	895,749
31 Oct 22	19.41000 -0.15	19.49	19.24	19.48	995,053
28 Oct 22	19.56000 -0.05	19.60	19.30	19.44	1,116,454
27 Oct 22	19.61000 +0.09	19.83	19.51	19.53	683,903
26 Oct 22	19.52000 +0.37	19.54	19.14	19.15	981,546
25 Oct 22	19.15000 +0.37	19.17	18.69	18.69	711,987
24 Oct 22	18.78000 +0.01	18.87	18.59	18.80	784,587
21 Oct 22	18.77000 +0.14	18.79	18.44	18.52	480,970
20 Oct 22	18.63000 +0.08	18.88	18.54	18.58	538,837
19 Oct 22	18.55000 -0.34	18.83	18.37	18.82	561,600
18 Oct 22	18.89000 +0.03	19.24	18.71	19.24	635,715
17 Oct 22	18.86000 +0.34	19.12	18.69	18.69	1,102,273
14 Oct 22	18.52000 -0.21	18.97	18.49	18.79	1,092,749
13 Oct 22	18.73000 +0.39	18.81	17.98	18.13	621,866
12 Oct 22	18.34000 +0.12	18.55	18.12	18.22	531,673
11 Oct 22	18.22000 -0.41	18.65	18.17	18.36	915,510
07 Oct 22	18.63000 -0.19	18.78	18.57	18.72	808,893
06 Oct 22	18.82000 -0.23	19.13	18.78	18.94	795,162
05 Oct 22	19.05000 -0.28	19.10	18.69	19.08	3,029,835
04 Oct 22	19.33000 +0.35	19.44	19.18	19.19	857,498
03 Oct 22	18.98000 +0.36	19.20	18.72	18.72	819,516
30 Sep 22	18.62000 +0.48	18.71	18.17	18.20	1,222,601
29 Sep 22	18.14000 -0.28	18.25	18.01	18.21	868,878
28 Sep 22	18.42000 +0.39	18.46	17.85	18.00	817,389
27 Sep 22	18.03000 -0.33	18.48	18.01	18.48	693,822
26 Sep 22	18.36000 -0.30	18.61	18.11	18.48	1,479,944
23 Sep 22	18.66000 -0.47	19.00	18.51	18.83	1,242,203
22 Sep 22	19.13000 -0.36	19.57	19.11	19.50	590,084
21 Sep 22	19.49000 -0.08	19.87	19.49	19.57	604,932
20 Sep 22	19.57000 -0.60	20.13	19.53	20.07	1,251,418
19 Sep 22	20.17000 +0.18	20.21	19.76	19.79	414,436
16 Sep 22	19.99000 -0.05	20.09	19.80	19.90	2,114,661
15 Sep 22	20.04000 +0.10	20.25	19.93	19.95	507,430
14 Sep 22	19.94000 -0.33	20.22	19.89	20.18	992,081
13 Sep 22	20.27000 -0.63	20.70	20.15	20.69	805,731
12 Sep 22	20.90000 +0.44	21.02	20.56	20.57	920,833
09 Sep 22	20.46000 +0.32	20.48	20.17	20.22	473,792
08 Sep 22	20.14000 +0.01	20.19	19.96	19.99	597,406
07 Sep 22	20.13000 +0.11	20.18	19.75	19.95	597,958
06 Sep 22	20.02000 +0.06	20.15	19.85	19.95	587,458
02 Sep 22	19.96000 +0.11	20.18	19.86	20.00	791,380
01 Sep 22	19.85000 -0.28	20.20	19.66	20.10	667,722
31 Aug 22	20.13000 -0.34	20.45	20.06	20.06	1,202,600
30 Aug 22	20.47000 -0.24	20.73	20.43	20.66	469,706
29 Aug 22	20.71000 +0.06	20.77	20.50	20.58	361,248
26 Aug 22	20.65000 -0.30	21.03	20.60	20.97	517,623
25 Aug 22	20.95000 +0.35	21.01	20.55	20.64	1,115,221
24 Aug 22	20.60000 -0.11	20.74	20.54	20.59	730,082
23 Aug 22	20.71000 -0.25	21.05	20.65	21.01	1,202,953
22 Aug 22	20.96000 -0.33	21.11	20.88	21.03	1,213,045
19 Aug 22	21.29000 -0.07	21.32	21.17	21.28	863,232
18 Aug 22	21.36000 +0.06	21.46	21.28	21.34	402,425
17 Aug 22	21.30000 -0.20	21.42	21.20	21.36	802,581
16 Aug 22	21.50000 +0.08	21.52	21.24	21.36	496,582
15 Aug 22	21.42000 -0.06	21.58	21.36	21.54	403,661
12 Aug 22	21.48000 +0.14	21.56	21.39	21.40	603,834
11 Aug 22	21.34000 +0.00	21.54	21.25	21.50	507,713
10 Aug 22	21.34000 +0.31	21.55	21.12	21.55	691,953
09 Aug 22	21.03000 +0.41	21.13	20.65	20.76	980,342
08 Aug 22	20.62000 +0.20	20.68	20.41	20.47	1,166,133
05 Aug 22	20.42000 -0.06	20.48	20.18	20.38	339,572
04 Aug 22	20.48000 +0.05	20.62	20.33	20.62	525,238
03 Aug 22	20.43000 +0.32	20.73	20.26	20.27	984,194
02 Aug 22	20.11000 -0.44	20.57	20.10	20.55	1,682,608
29 Jul 22	20.55000 +0.17	20.58	20.34	20.39	652,216
28 Jul 22	20.38000 +0.15	20.41	20.00	20.20	664,838
27 Jul 22	20.23000 -0.12	20.51	20.22	20.45	490,067
26 Jul 22	20.35000 -0.10	20.55	20.28	20.41	403,399
25 Jul 22	20.45000 +0.16	20.57	20.32	20.36	413,491
22 Jul 22	20.29000 +0.12	20.43	20.15	20.26	268,134
21 Jul 22	20.17000 +0.07	20.18	19.91	20.05	217,297
20 Jul 22	20.10000 +0.02	20.15	19.88	20.08	885,530
19 Jul 22	20.08000 +0.39	20.14	19.79	19.79	431,555
18 Jul 22	19.69000 +0.30	19.81	19.49	19.55	514,393
15 Jul 22	19.39000 -0.17	19.75	19.36	19.70	587,610
14 Jul 22	19.56000 -0.45	19.83	19.27	19.80	1,391,777
13 Jul 22	20.01000 -0.08	20.13	19.80	19.94	588,462
12 Jul 22	20.09000 +0.05	20.19	19.92	19.92	451,284
11 Jul 22	20.04000 -0.14	20.19	19.86	20.04	583,842
08 Jul 22	20.18000 +0.09	20.28	19.95	20.00	735,119
07 Jul 22	20.09000 +0.14	20.24	19.96	20.09	507,681
06 Jul 22	19.95000 -0.01	20.22	19.87	19.91	618,647
05 Jul 22	19.96000 -0.10	20.09	19.53	19.84	1,376,400
04 Jul 22	20.06000 +0.04	20.22	19.72	19.95	392,566
30 Jun 22	20.02000 -0.16	20.05	19.69	19.81	1,276,259
29 Jun 22	20.18000 -0.21	20.51	19.92	20.27	706,141
28 Jun 22	20.39000 -0.02	20.83	20.38	20.51	1,527,213
27 Jun 22	20.41000 +0.02	20.55	20.30	20.43	1,247,753
24 Jun 22	20.39000 +0.15	20.50	20.19	20.31	547,991
23 Jun 22	20.24000 +0.01	20.45	20.09	20.20	800,031
22 Jun 22	20.23000 -0.17	20.55	19.97	20.08	1,206,712
21 Jun 22	20.40000 +0.30	20.52	20.00	20.00	910,283
20 Jun 22	20.10000 +0.31	20.27	19.80	19.91	766,914
17 Jun 22	19.79000 +0.30	19.99	19.41	19.41	1,985,824
16 Jun 22	19.49000 -0.99	20.19	19.47	20.10	1,154,760
15 Jun 22	20.48000 +0.37	20.79	20.03	20.04	1,028,343
14 Jun 22	20.11000 -0.19	20.41	20.04	20.21	888,203
13 Jun 22	20.30000 -1.11	21.13	20.20	21.00	1,121,495
10 Jun 22	21.41000 -0.39	21.69	21.33	21.62	651,255
09 Jun 22	21.80000 -0.19	22.08	21.74	21.90	689,592
08 Jun 22	21.99000 -0.26	22.21	21.92	22.11	550,122
07 Jun 22	22.25000 +0.05	22.30	22.06	22.10	555,194
06 Jun 22	22.20000 -0.35	22.63	22.18	22.60	809,783
03 Jun 22	22.55000 -0.20	22.75	22.46	22.71	592,646
02 Jun 22	22.75000 +0.13	22.78	22.56	22.57	422,399
01 Jun 22	22.62000 -0.13	22.86	22.44	22.80	602,843
31 May 22	22.75000 +0.07	22.85	22.51	22.66	2,125,655
30 May 22	22.68000 -0.07	22.81	22.32	22.73	462,983
27 May 22	22.75000 +0.60	22.86	22.17	22.28	1,080,105
26 May 22	22.15000 -0.05	22.49	22.11	22.35	598,658
25 May 22	22.20000 -0.06	22.50	22.06	22.32	1,156,111
24 May 22	22.26000 +0.12	22.37	21.92	22.37	1,108,445
20 May 22	22.14000 -0.01	22.40	21.93	22.38	932,543
19 May 22	22.15000 +0.01	22.35	21.97	22.01	870,406
18 May 22	22.14000 -0.16	22.58	22.07	22.15	1,363,804
17 May 22	22.30000 +0.27	22.35	22.02	22.29	610,236
16 May 22	22.03000 +0.06	22.17	21.77	21.77	1,179,768
13 May 22	21.97000 +0.88	22.02	21.11	21.15	1,261,039
12 May 22	21.09000 -0.09	21.49	20.85	21.00	1,342,829
11 May 22	21.18000 +0.19	21.62	20.85	20.98	2,267,231
10 May 22	20.99000 -0.84	21.84	20.65	21.84	3,061,814
09 May 22	21.83000 -0.97	22.59	21.77	22.59	1,466,849
06 May 22	22.80000 -0.26	23.05	22.65	22.90	621,203
05 May 22	23.06000 -0.34	23.47	22.93	23.39	1,026,835
04 May 22	23.40000 +0.27	23.43	22.96	23.26	630,100
03 May 22	23.13000 +0.14	23.38	22.99	22.99	775,981
02 May 22	22.99000 -1.01	23.96	22.87	23.96	998,493
29 Apr 22	24.00000 -0.50	24.53	23.98	24.53	1,793,656
28 Apr 22	24.50000 +0.23	24.57	24.15	24.18	1,672,754
27 Apr 22	24.27000 -0.12	24.53	24.26	24.48	657,192
26 Apr 22	24.39000 -0.17	24.77	24.37	24.42	674,842
25 Apr 22	24.56000 +0.00	24.66	24.22	24.41	1,113,986
22 Apr 22	24.56000 -0.29	24.90	24.51	24.80	761,227
21 Apr 22	24.85000 -0.30	25.27	24.82	25.27	1,032,050
20 Apr 22	25.15000 +0.12	25.32	25.02	25.15	755,068
19 Apr 22	25.03000 +0.34	25.14	24.66	24.68	747,929
18 Apr 22	24.69000 -0.08	24.91	24.65	24.69	369,126
14 Apr 22	24.77000 -0.06	25.01	24.74	24.84	1,145,714
13 Apr 22	24.83000 +0.26	24.92	24.55	24.55	674,642
12 Apr 22	24.57000 -0.19	24.74	24.44	24.72	1,118,601
11 Apr 22	24.76000 -0.16	25.02	24.65	24.74	483,096
08 Apr 22	24.92000 +0.18	25.04	24.74	24.74	725,987
07 Apr 22	24.74000 +0.11	24.87	24.34	24.56	1,453,319
06 Apr 22	24.63000 -0.43	24.93	24.53	24.90	986,479
05 Apr 22	25.06000 -0.15	25.43	25.05	25.30	440,342
04 Apr 22	25.21000 -0.36	25.60	25.08	25.50	855,929
01 Apr 22	25.57000 +0.34	25.62	25.11	25.20	858,436
31 Mar 22	25.23000 -0.33	25.65	25.22	25.50	1,095,245
30 Mar 22	25.56000 -0.19	25.80	25.44	25.75	535,702
29 Mar 22	25.75000 +0.12	25.82	25.67	25.75	566,156
28 Mar 22	25.63000 +0.03	25.73	25.53	25.54	911,867
25 Mar 22	25.60000 +0.14	25.71	25.38	25.38	629,904
24 Mar 22	25.46000 -0.20	25.70	25.37	25.69	647,279
23 Mar 22	25.66000 -0.26	25.84	25.57	25.81	614,485
22 Mar 22	25.92000 +0.23	25.97	25.60	25.67	654,401
21 Mar 22	25.69000 -0.18	25.88	25.58	25.78	606,299
18 Mar 22	25.87000 -0.13	26.05	25.70	25.75	2,811,708
17 Mar 22	26.00000 +0.24	26.11	25.73	25.73	766,428
16 Mar 22	25.76000 +0.31	25.90	25.46	25.57	1,018,056
15 Mar 22	25.45000 -0.03	25.55	25.19	25.49	877,322
14 Mar 22	25.48000 -0.18	25.97	25.47	25.55	1,720,371
11 Mar 22	25.66000 +0.46	25.71	25.17	25.17	1,159,571
10 Mar 22	25.20000 +0.15	25.24	24.77	24.91	595,374
09 Mar 22	25.05000 +0.58	25.15	24.59	24.64	969,964
08 Mar 22	24.47000 -0.29	24.75	24.20	24.75	1,197,000
07 Mar 22	24.76000 -0.13	25.04	24.75	24.75	778,971
04 Mar 22	24.89000 -0.06	25.02	24.77	24.85	1,001,632
03 Mar 22	24.95000 -0.28	25.44	24.77	25.24	1,118,686
02 Mar 22	25.23000 +0.13	25.33	25.01	25.20	917,574
01 Mar 22	25.10000 -0.02	25.18	24.80	25.07	1,237,538
28 Feb 22	25.12000 +0.08	25.23	24.80	24.86	1,371,408
25 Feb 22	25.04000 +0.31	25.10	24.65	24.77	704,274
24 Feb 22	24.73000 -0.20	24.92	24.42	24.51	956,408
23 Feb 22	24.93000 -0.34	25.56	24.86	25.32	952,457
22 Feb 22	25.27000 +0.53	25.32	24.60	24.60	1,520,295
18 Feb 22	24.74000 -0.01	25.00	24.67	24.75	1,260,175
17 Feb 22	24.75000 +0.14	24.93	24.57	24.60	1,255,407
16 Feb 22	24.61000 +0.47	24.70	24.18	24.25	989,346
15 Feb 22	24.14000 +0.42	24.29	23.92	24.02	1,404,006
14 Feb 22	23.72000 +0.03	24.01	23.64	23.65	1,706,515
11 Feb 22	23.69000 +0.32	24.31	23.58	23.63	3,042,636
10 Feb 22	23.37000 +0.71	23.55	22.56	22.59	3,215,897
09 Feb 22	22.66000 +0.07	22.76	22.54	22.58	1,252,882
08 Feb 22	22.59000 +0.08	22.59	22.35	22.49	608,388
07 Feb 22	22.51000 -0.13	22.68	22.40	22.58	1,415,494
04 Feb 22	22.64000 +0.05	22.67	22.41	22.56	540,585
03 Feb 22	22.59000 -0.09	22.80	22.58	22.69	824,006
02 Feb 22	22.68000 +0.33	22.80	22.40	22.40	1,554,830
01 Feb 22	22.35000 +0.22	22.43	22.04	22.20	938,652
31 Jan 22	22.13000 +0.19	22.23	21.80	21.87	781,459
28 Jan 22	21.94000 +0.21	21.94	21.52	21.57	571,809
27 Jan 22	21.73000 -0.05	22.07	21.65	21.89	692,954
26 Jan 22	21.78000 +0.06	22.13	21.70	21.86	751,362
25 Jan 22	21.72000 +0.00	21.94	21.40	21.56	1,428,606
24 Jan 22	21.72000 -0.33	21.77	20.92	21.55	2,075,653
21 Jan 22	22.05000 -0.60	22.53	21.99	22.51	1,337,027
20 Jan 22	22.65000 -0.03	22.80	22.60	22.65	818,843
19 Jan 22	22.68000 -0.08	22.82	22.65	22.76	855,586
18 Jan 22	22.76000 -0.05	22.80	22.65	22.65	1,128,409
17 Jan 22	22.81000 +0.10	22.81	22.60	22.65	347,405
14 Jan 22	22.71000 -0.22	22.92	22.60	22.84	701,782
13 Jan 22	22.93000 +0.10	22.98	22.85	22.89	752,737
12 Jan 22	22.83000 -0.03	23.03	22.76	22.86	500,246
11 Jan 22	22.86000 +0.25	22.90	22.56	22.61	737,314
10 Jan 22	22.61000 -0.11	22.77	22.55	22.60	569,331
07 Jan 22	22.72000 +0.10	22.82	22.51	22.55	737,013
06 Jan 22	22.62000 +0.14	22.77	22.49	22.67	1,322,486
05 Jan 22	22.48000 -0.43	22.91	22.44	22.83	1,649,028
04 Jan 22	22.91000 -0.03	23.12	22.67	22.94	773,411
31 Dec 21	22.94000 +0.03	22.97	22.75	22.84	402,475
30 Dec 21	22.91000 -0.02	23.05	22.81	22.85	489,529
29 Dec 21	22.93000 +0.27	22.97	22.56	22.56	779,336
24 Dec 21	22.66000 -0.07	22.84	22.66	22.68	173,998
23 Dec 21	22.73000 +0.03	22.81	22.68	22.73	593,652
22 Dec 21	22.70000 +0.23	22.80	22.44	22.44	1,076,919
21 Dec 21	22.47000 +0.37	22.65	22.22	22.22	1,047,921
20 Dec 21	22.10000 -0.41	22.31	21.92	22.00	997,191
17 Dec 21	22.51000 +0.34	22.58	22.05	22.08	3,596,540
16 Dec 21	22.17000 +0.07	22.47	22.02	22.10	985,661
15 Dec 21	22.10000 +0.20	22.16	21.76	21.76	735,369
14 Dec 21	21.90000 -0.16	22.20	21.85	21.91	709,989
13 Dec 21	22.06000 +0.06	22.14	21.84	22.07	1,844,098
10 Dec 21	22.00000 +0.02	22.17	21.90	22.09	803,573
09 Dec 21	21.98000 +0.00	22.08	21.85	21.87	892,402
08 Dec 21	21.98000 +0.04	22.06	21.73	22.00	919,018
07 Dec 21	21.94000 +0.14	22.17	21.88	21.92	895,568
06 Dec 21	21.80000 +0.43	22.00	21.40	21.54	1,647,485
03 Dec 21	21.37000 +0.05	21.62	21.20	21.50	754,674
02 Dec 21	21.32000 +0.40	21.53	20.92	20.95	918,962
01 Dec 21	20.92000 -0.33	21.60	20.91	21.34	1,095,207
30 Nov 21	21.25000 -0.87	22.02	21.23	22.01	2,184,395
29 Nov 21	22.12000 -0.14	22.33	21.97	22.21	1,239,712
26 Nov 21	22.26000 -0.66	22.63	22.21	22.63	1,738,031
25 Nov 21	22.92000 +0.22	22.95	22.69	22.69	2,026,640
24 Nov 21	22.70000 +0.21	22.72	22.38	22.43	652,500
23 Nov 21	22.49000 -0.14	22.69	22.45	22.67	1,049,533
22 Nov 21	22.63000 -0.21	22.93	22.56	22.82	1,800,071
19 Nov 21	22.84000 +0.09	22.91	22.64	22.64	1,300,914
18 Nov 21	22.75000 +0.10	22.97	22.59	22.59	822,926
17 Nov 21	22.65000 -0.06	22.73	22.51	22.73	610,379
16 Nov 21	22.71000 -0.04	22.99	22.68	22.95	571,595
15 Nov 21	22.75000 +0.13	22.85	22.59	22.65	737,601
12 Nov 21	22.62000 -0.05	22.83	22.61	22.66	625,526
11 Nov 21	22.67000 -0.17	22.91	22.58	22.88	657,886
10 Nov 21	22.84000 -0.04	22.97	22.69	22.75	603,657
09 Nov 21	22.88000 +0.09	22.95	22.75	22.79	405,311
08 Nov 21	22.79000 -0.12	22.99	22.73	22.91	757,075
05 Nov 21	22.91000 +0.04	23.22	22.87	22.87	1,517,278
04 Nov 21	22.87000 +0.18	23.01	22.66	22.66	832,779
03 Nov 21	22.69000 +0.32	22.70	22.37	22.37	872,039
02 Nov 21	22.37000 +0.02	22.53	22.33	22.38	475,180
01 Nov 21	22.35000 +0.06	22.38	22.11	22.26	446,612
29 Oct 21	22.29000 -0.16	22.43	22.21	22.21	933,271
28 Oct 21	22.45000 +0.01	22.45	22.32	22.34	326,061
27 Oct 21	22.44000 -0.17	22.60	22.36	22.60	657,431
26 Oct 21	22.61000 -0.04	22.73	22.54	22.70	714,400
25 Oct 21	22.65000 +0.08	22.69	22.48	22.59	1,241,994
22 Oct 21	22.57000 -0.13	22.82	22.57	22.70	681,284
21 Oct 21	22.70000 -0.05	22.80	22.63	22.65	976,819
20 Oct 21	22.75000 +0.12	22.86	22.59	22.63	1,020,318
19 Oct 21	22.63000 -0.02	22.91	22.56	22.64	1,127,479
18 Oct 21	22.65000 +0.12	22.65	22.39	22.50	413,864
15 Oct 21	22.53000 +0.05	22.77	22.48	22.50	1,082,789
14 Oct 21	22.48000 +0.05	22.59	22.40	22.50	595,154
13 Oct 21	22.43000 +0.15	22.49	22.20	22.29	824,339
12 Oct 21	22.28000 +0.08	22.37	22.01	22.18	912,031
08 Oct 21	22.20000 +0.12	22.24	22.02	22.05	459,653
07 Oct 21	22.08000 +0.25	22.31	21.77	21.77	733,847
06 Oct 21	21.83000 -0.01	21.87	21.38	21.80	829,820
05 Oct 21	21.84000 +0.02	21.92	21.58	21.82	597,738
04 Oct 21	21.82000 -0.01	21.91	21.67	21.74	468,707
01 Oct 21	21.83000 +0.19	21.96	21.51	21.56	809,521
30 Sep 21	21.64000 -0.10	21.79	21.36	21.69	1,555,993
29 Sep 21	21.74000 +0.09	21.80	21.56	21.65	581,195
28 Sep 21	21.65000 -0.43	21.95	21.46	21.92	1,313,399
27 Sep 21	22.08000 -0.19	22.37	22.01	22.35	969,775
24 Sep 21	22.27000 -0.13	22.40	22.23	22.31	837,168
23 Sep 21	22.40000 -0.07	22.66	22.37	22.49	714,438
22 Sep 21	22.47000 +0.11	22.59	22.31	22.34	546,452
21 Sep 21	22.36000 +0.12	22.53	22.24	22.24	717,820
20 Sep 21	22.24000 -0.34	22.43	22.02	22.40	923,347
17 Sep 21	22.58000 -0.01	22.65	22.45	22.46	1,301,427
16 Sep 21	22.59000 -0.03	22.73	22.53	22.55	625,336
15 Sep 21	22.62000 +0.07	22.64	22.45	22.51	763,524
14 Sep 21	22.55000 -0.05	22.72	22.51	22.59	687,104
13 Sep 21	22.60000 +0.12	22.78	22.40	22.40	525,202
10 Sep 21	22.48000 -0.15	22.67	22.37	22.65	646,473
09 Sep 21	22.63000 +0.17	22.85	22.46	22.51	1,011,481
08 Sep 21	22.46000 +0.06	22.58	22.39	22.41	595,009
07 Sep 21	22.40000 -0.16	22.63	22.28	22.51	492,771
03 Sep 21	22.56000 +0.02	22.62	22.45	22.60	485,573
02 Sep 21	22.54000 +0.06	22.58	22.37	22.41	515,688
01 Sep 21	22.48000 +0.07	22.55	22.40	22.40	446,964
31 Aug 21	22.41000 -0.06	22.52	22.36	22.36	1,058,602
30 Aug 21	22.47000 -0.04	22.50	22.30	22.38	622,660
27 Aug 21	22.51000 +0.21	22.64	22.26	22.26	582,900
26 Aug 21	22.30000 +0.12	22.37	22.18	22.18	576,308
25 Aug 21	22.18000 +0.22	22.29	21.88	21.98	681,353
24 Aug 21	21.96000 +0.07	22.00	21.65	21.89	1,243,344
23 Aug 21	21.89000 +0.03	21.92	21.72	21.87	398,472
20 Aug 21	21.86000 +0.17	21.91	21.57	21.69	502,591
19 Aug 21	21.69000 -0.28	21.77	21.55	21.76	811,911
18 Aug 21	21.97000 +0.07	22.05	21.84	21.89	388,803
17 Aug 21	21.90000 -0.14	22.00	21.76	21.98	726,696
16 Aug 21	22.04000 -0.09	22.29	22.00	22.06	848,451
13 Aug 21	22.13000 -0.28	22.55	21.99	22.42	1,225,270
12 Aug 21	22.41000 -0.04	22.60	22.33	22.51	501,580
11 Aug 21	22.45000 +0.27	22.54	22.15	22.23	1,104,529
10 Aug 21	22.18000 -0.25	22.43	22.13	22.37	1,070,984
09 Aug 21	22.43000 -0.19	22.60	22.39	22.57	1,070,779
06 Aug 21	22.62000 +0.17	22.76	22.49	22.50	904,318
05 Aug 21	22.45000 +0.19	22.49	22.29	22.37	627,304
04 Aug 21	22.26000 -0.09	22.40	22.11	22.35	791,054
03 Aug 21	22.35000 -0.24	22.65	22.27	22.56	1,062,627
30 Jul 21	22.59000 +0.13	22.67	22.44	22.46	609,968
29 Jul 21	22.46000 -0.04	22.54	22.34	22.40	448,955
28 Jul 21	22.50000 -0.10	22.70	22.43	22.60	535,878
27 Jul 21	22.60000 +0.07	22.69	22.41	22.52	580,664
26 Jul 21	22.53000 +0.06	22.95	22.49	22.69	817,596
23 Jul 21	22.47000 +0.24	22.55	22.24	22.30	488,617
22 Jul 21	22.23000 -0.40	22.61	22.14	22.59	841,492
21 Jul 21	22.63000 +0.09	22.85	22.58	22.64	1,255,473
20 Jul 21	22.54000 +0.48	22.63	22.06	22.08	1,154,898
19 Jul 21	22.06000 -0.73	22.52	22.02	22.49	1,030,723
16 Jul 21	22.79000 -0.05	23.01	22.75	22.88	489,998
15 Jul 21	22.84000 -0.03	22.99	22.82	22.82	376,079
14 Jul 21	22.87000 +0.02	22.96	22.80	22.91	435,077
13 Jul 21	22.85000 -0.14	23.00	22.71	22.93	570,752
12 Jul 21	22.99000 -0.01	23.13	22.78	22.78	1,914,373
09 Jul 21	23.00000 +0.50	23.03	22.57	22.62	741,234
08 Jul 21	22.50000 -0.10	22.57	22.20	22.35	1,049,223
07 Jul 21	22.60000 -0.04	22.67	22.45	22.57	923,332
06 Jul 21	22.64000 +0.19	22.65	22.42	22.53	1,213,610
05 Jul 21	22.45000 +0.27	22.48	22.16	22.20	645,384
02 Jul 21	22.18000 +0.10	22.30	22.00	22.05	695,531
30 Jun 21	22.08000 +0.07	22.13	21.90	22.01	993,059
29 Jun 21	22.01000 -0.02	22.11	21.91	21.91	480,560
28 Jun 21	22.03000 -0.01	22.19	21.88	22.04	459,634
25 Jun 21	22.04000 -0.05	22.27	21.93	22.10	1,697,831
24 Jun 21	22.09000 -0.06	22.17	22.04	22.08	742,509
23 Jun 21	22.15000 +0.06	22.27	22.02	22.09	634,885
22 Jun 21	22.09000 -0.02	22.12	21.93	22.10	1,072,115
21 Jun 21	22.11000 +0.39	22.14	21.56	21.56	1,308,577
18 Jun 21	21.72000 +0.05	21.81	21.52	21.58	1,947,600
17 Jun 21	21.67000 +0.00	21.72	21.56	21.65	523,957
16 Jun 21	21.67000 -0.10	21.81	21.63	21.74	622,186
15 Jun 21	21.77000 -0.01	21.90	21.75	21.80	658,096
14 Jun 21	21.78000 -0.02	21.97	21.71	21.85	1,470,223
11 Jun 21	21.80000 -0.07	21.98	21.74	21.90	745,542
10 Jun 21	21.87000 -0.01	22.12	21.83	22.06	1,279,076
09 Jun 21	21.88000 -0.05	22.04	21.87	21.96	984,704
08 Jun 21	21.93000 +0.18	21.96	21.55	21.72	2,282,434
07 Jun 21	21.75000 +0.26	21.87	21.50	21.50	1,484,881
04 Jun 21	21.49000 +0.04	21.52	21.36	21.41	1,439,579
03 Jun 21	21.45000 +0.05	21.51	21.26	21.39	771,600
02 Jun 21	21.40000 +0.09	21.46	21.20	21.34	1,043,316
01 Jun 21	21.31000 +0.08	21.38	21.16	21.24	811,354
31 May 21	21.23000 -0.01	21.27	21.21	21.27	270,862
28 May 21	21.24000 +0.03	21.30	21.15	21.30	1,006,079
27 May 21	21.21000 -0.01	21.32	21.14	21.30	1,406,932
26 May 21	21.22000 +0.03	21.25	21.08	21.20	382,675
25 May 21	21.19000 +0.10	21.24	20.95	21.05	1,283,677
21 May 21	21.09000 -0.06	21.30	21.03	21.17	621,823
20 May 21	21.15000 +0.13	21.26	20.97	21.06	572,788
19 May 21	21.02000 -0.06	21.07	20.80	20.86	586,883
18 May 21	21.08000 +0.04	21.17	20.96	21.01	967,562
17 May 21	21.04000 +0.03	21.05	20.81	20.95	586,592
14 May 21	21.01000 +0.30	21.13	20.72	20.72	1,615,810
13 May 21	20.71000 +0.17	20.85	20.48	20.53	831,986
12 May 21	20.54000 -0.26	20.79	20.48	20.70	1,153,197
11 May 21	20.80000 -0.39	20.95	20.51	20.95	2,232,216
10 May 21	21.19000 -0.11	21.42	21.11	21.30	1,931,576
07 May 21	21.30000 +0.34	21.38	20.91	20.91	943,429
06 May 21	20.96000 +0.08	21.10	20.73	20.88	1,313,810
05 May 21	20.88000 -0.20	21.20	20.75	21.10	1,925,442
04 May 21	21.08000 -0.26	21.43	20.95	21.43	1,937,233
03 May 21	21.34000 +0.32	21.68	21.06	21.10	1,479,527
30 Apr 21	21.02000 +0.09	21.15	20.85	20.86	1,254,935
29 Apr 21	20.93000 +0.03	21.07	20.82	20.91	1,034,079
28 Apr 21	20.90000 +0.19	21.04	20.75	20.75	941,459
27 Apr 21	20.71000 +0.26	20.75	20.40	20.44	940,341
26 Apr 21	20.45000 -0.07	20.56	20.30	20.45	1,901,030
23 Apr 21	20.52000 +0.03	20.56	20.35	20.35	696,102
22 Apr 21	20.49000 -0.03	20.74	20.42	20.48	1,161,973
21 Apr 21	20.52000 +0.06	20.56	20.37	20.40	618,371
20 Apr 21	20.46000 +0.24	20.47	20.09	20.10	735,626
19 Apr 21	20.22000 +0.02	20.29	20.11	20.21	511,226
16 Apr 21	20.20000 -0.06	20.33	20.15	20.23	719,448
15 Apr 21	20.26000 +0.17	20.30	20.08	20.13	1,707,618
14 Apr 21	20.09000 -0.07	20.31	20.09	20.16	916,520
13 Apr 21	20.16000 +0.13	20.19	19.91	19.93	1,601,579
12 Apr 21	20.03000 -0.16	20.21	19.83	20.15	2,150,260
09 Apr 21	20.19000 +0.16	20.29	19.91	19.95	1,978,910
08 Apr 21	20.03000 +0.26	20.10	19.56	19.75	2,197,572
07 Apr 21	19.77000 +0.24	19.90	19.46	19.50	1,094,736
06 Apr 21	19.53000 +0.04	19.55	19.41	19.55	938,828
05 Apr 21	19.49000 +0.01	19.59	19.41	19.50	1,025,119
01 Apr 21	19.48000 +0.02	19.51	19.33	19.45	1,309,589
31 Mar 21	19.46000 -0.03	19.60	19.43	19.49	984,439
30 Mar 21	19.49000 -0.09	19.63	19.43	19.48	622,045
29 Mar 21	19.58000 -0.15	19.78	19.49	19.75	1,243,536
26 Mar 21	19.73000 +0.18	19.77	19.50	19.60	722,338
25 Mar 21	19.55000 +0.09	19.56	19.23	19.38	692,442
24 Mar 21	19.46000 +0.33	19.55	19.16	19.16	781,092
23 Mar 21	19.13000 -0.37	19.61	19.09	19.60	1,091,738
22 Mar 21	19.50000 -0.09	19.66	19.45	19.60	770,082
19 Mar 21	19.59000 +0.06	19.72	19.30	19.50	1,778,974
18 Mar 21	19.53000 -0.29	19.92	19.52	19.76	1,628,464
17 Mar 21	19.82000 +0.06	19.86	19.66	19.80	1,018,854
16 Mar 21	19.76000 +0.11	19.86	19.60	19.75	1,735,168
15 Mar 21	19.65000 +0.27	19.71	19.35	19.35	1,107,737
12 Mar 21	19.38000 +0.15	19.45	19.22	19.28	1,167,079
11 Mar 21	19.23000 -0.15	19.60	19.23	19.47	1,385,972
10 Mar 21	19.38000 +0.07	19.48	19.13	19.36	1,171,533
09 Mar 21	19.31000 -0.21	19.65	19.31	19.60	1,006,729
08 Mar 21	19.52000 +0.48	19.59	19.01	19.13	1,313,454
05 Mar 21	19.04000 +0.09	19.23	18.71	19.09	2,008,266
04 Mar 21	18.95000 -0.48	19.68	18.86	19.41	2,632,298
03 Mar 21	19.43000 +0.14	19.92	19.36	19.49	3,082,742
02 Mar 21	19.29000 +0.01	19.45	19.14	19.31	1,137,720
01 Mar 21	19.28000 +0.32	19.44	18.94	19.15	2,058,139
26 Feb 21	18.96000 -0.19	19.28	18.75	18.96	3,626,256
25 Feb 21	19.15000 -0.40	19.87	18.98	19.31	2,646,935
24 Feb 21	19.55000 +1.00	19.55	18.46	18.62	1,725,401
23 Feb 21	18.55000 -0.03	18.66	18.31	18.64	1,237,916
22 Feb 21	18.58000 +0.50	18.61	17.94	17.94	2,005,131
19 Feb 21	18.08000 +0.22	18.12	17.77	17.80	1,023,149
18 Feb 21	17.86000 -0.11	17.99	17.82	17.97	901,216
17 Feb 21	17.97000 -0.09	18.23	17.94	18.04	1,163,628
16 Feb 21	18.06000 +0.07	18.20	17.94	18.00	1,475,318
12 Feb 21	17.99000 +0.24	18.06	17.78	17.78	1,577,646
11 Feb 21	17.75000 -0.05	17.86	17.66	17.85	1,259,776
10 Feb 21	17.80000 +0.06	17.89	17.68	17.76	808,064
09 Feb 21	17.74000 -0.24	18.09	17.69	18.08	1,484,583
08 Feb 21	17.98000 -0.04	18.11	17.88	18.02	1,190,012
05 Feb 21	18.02000 +0.29	18.13	17.71	17.75	1,305,493
04 Feb 21	17.73000 +0.20	17.78	17.56	17.56	1,222,244
03 Feb 21	17.53000 +0.03	17.57	17.37	17.50	1,374,071
02 Feb 21	17.50000 +0.16	17.56	17.35	17.40	1,033,229
01 Feb 21	17.34000 +0.31	17.38	16.99	17.00	1,756,424
29 Jan 21	17.03000 -0.19	17.30	16.90	17.07	2,195,217
28 Jan 21	17.22000 +0.14	17.32	16.92	17.00	2,050,335
27 Jan 21	17.08000 -0.41	17.39	17.01	17.36	1,385,358
26 Jan 21	17.49000 +0.03	17.62	17.38	17.49	580,263
25 Jan 21	17.46000 -0.09	17.63	17.28	17.46	1,221,109
22 Jan 21	17.55000 -0.01	17.61	17.37	17.50	1,133,652
21 Jan 21	17.56000 -0.18	17.78	17.46	17.78	1,419,763
20 Jan 21	17.74000 +0.04	18.02	17.67	17.70	1,372,812
19 Jan 21	17.70000 +0.22	17.70	17.49	17.50	1,508,279
18 Jan 21	17.48000 -0.09	17.65	17.46	17.56	547,650
15 Jan 21	17.57000 -0.06	17.70	17.45	17.67	858,710
14 Jan 21	17.63000 +0.36	17.75	17.26	17.29	2,854,870
13 Jan 21	17.27000 +0.16	17.27	17.00	17.00	1,333,614
12 Jan 21	17.11000 -0.02	17.22	17.02	17.11	868,643
11 Jan 21	17.13000 -0.12	17.16	16.93	17.14	1,195,123
08 Jan 21	17.25000 +0.15	17.32	16.93	17.15	3,283,481
07 Jan 21	17.10000 +0.02	17.22	16.98	17.14	914,615
06 Jan 21	17.08000 +0.25	17.14	16.83	16.94	1,125,346
05 Jan 21	16.83000 +0.41	16.86	16.40	16.40	1,003,009
04 Jan 21	16.42000 -0.33	16.88	16.30	16.81	1,576,517
31 Dec 20	16.75000 -0.05	16.83	16.62	16.80	887,360
30 Dec 20	16.80000 -0.20	17.03	16.78	16.95	1,347,569
29 Dec 20	17.00000 +0.00	17.12	16.86	17.01	1,174,810
24 Dec 20	17.00000 +0.02	17.01	16.90	16.96	630,862
23 Dec 20	16.98000 +0.15	17.00	16.83	16.83	668,601
22 Dec 20	16.83000 -0.13	17.02	16.78	16.93	1,218,055
21 Dec 20	16.96000 -0.44	17.13	16.90	17.10	1,967,388
18 Dec 20	17.40000 -0.29	17.70	17.38	17.66	1,485,599
17 Dec 20	17.69000 -0.25	17.95	17.56	17.90	1,312,085
16 Dec 20	17.94000 -0.12	18.15	17.91	18.10	1,003,764
15 Dec 20	18.06000 +0.27	18.06	17.73	17.83	2,093,595
14 Dec 20	17.79000 +0.43	17.83	17.36	17.36	2,291,119
11 Dec 20	17.36000 +0.06	17.42	17.23	17.30	1,157,072
10 Dec 20	17.30000 -0.01	17.48	17.27	17.28	1,087,786
09 Dec 20	17.31000 -0.49	17.83	17.31	17.71	2,031,924
08 Dec 20	17.80000 -0.03	17.85	17.62	17.68	1,614,380
07 Dec 20	17.83000 +0.18	17.84	17.25	17.32	2,044,753
04 Dec 20	17.65000 -0.38	17.66	16.25	16.25	7,723,151
03 Dec 20	18.03000 +0.29	18.18	17.78	17.81	1,377,765
02 Dec 20	17.74000 -0.06	17.79	17.65	17.65	1,831,850
01 Dec 20	17.80000 +0.26	18.03	17.61	17.85	1,790,863
30 Nov 20	17.54000 -0.63	18.12	17.54	18.00	3,316,343
27 Nov 20	18.17000 -0.14	18.33	18.01	18.31	1,461,666
26 Nov 20	18.31000 +0.17	18.44	18.11	18.16	1,181,642
25 Nov 20	18.14000 +0.09	18.24	17.87	18.03	2,088,496
24 Nov 20	18.05000 +0.29	18.42	18.00	18.15	2,870,615
23 Nov 20	17.76000 +0.50	17.95	17.36	17.50	2,182,489
20 Nov 20	17.26000 +0.03	17.32	17.06	17.23	1,790,364
19 Nov 20	17.23000 -0.02	17.29	17.00	17.22	2,388,253
18 Nov 20	17.25000 -0.05	17.57	17.24	17.50	2,284,162
17 Nov 20	17.30000 +0.31	17.73	16.94	17.00	4,206,490
16 Nov 20	16.99000 +0.69	17.17	16.75	16.78	2,689,544
13 Nov 20	16.30000 +0.36	16.35	15.90	16.00	1,827,515
12 Nov 20	15.94000 -0.28	16.17	15.90	16.10	2,994,276
11 Nov 20	16.22000 +0.04	16.29	16.14	16.25	1,565,597
10 Nov 20	16.18000 -0.26	16.35	15.95	16.29	2,757,794
09 Nov 20	16.44000 +1.81	16.68	15.36	15.36	5,555,078
06 Nov 20	14.63000 -0.10	14.87	14.56	14.80	1,196,317
05 Nov 20	14.73000 -0.07	14.97	14.70	14.83	1,303,384
04 Nov 20	14.80000 -0.01	14.95	14.60	14.85	1,350,132
03 Nov 20	14.81000 +0.32	14.84	14.57	14.60	1,422,277
02 Nov 20	14.49000 +0.11	14.67	14.33	14.47	1,182,946
30 Oct 20	14.38000 -0.06	14.47	14.21	14.45	1,211,174
29 Oct 20	14.44000 +0.28	14.48	14.03	14.21	1,213,411
28 Oct 20	14.16000 -0.44	14.48	14.15	14.45	2,181,120
27 Oct 20	14.60000 -0.12	14.73	14.48	14.72	1,640,285
26 Oct 20	14.72000 -0.36	15.04	14.57	15.04	2,082,169
23 Oct 20	15.08000 +0.30	15.10	14.82	14.85	1,340,325
22 Oct 20	14.78000 +0.03	14.91	14.69	14.80	1,042,569
21 Oct 20	14.75000 +0.19	14.77	14.43	14.56	1,187,669
20 Oct 20	14.56000 +0.07	14.70	14.52	14.53	884,057
19 Oct 20	14.49000 -0.09	14.72	14.38	14.63	1,388,856
16 Oct 20	14.58000 -0.14	14.80	14.52	14.76	1,267,928
15 Oct 20	14.72000 +0.24	14.87	14.44	14.45	2,251,086
14 Oct 20	14.48000 -0.22	14.77	14.46	14.70	2,103,227
13 Oct 20	14.70000 -0.07	14.79	14.58	14.79	1,460,415
09 Oct 20	14.77000 +0.00	14.87	14.63	14.77	1,513,390
08 Oct 20	14.77000 +0.37	14.77	14.43	14.46	1,458,233
07 Oct 20	14.40000 +0.04	14.51	14.25	14.45	1,256,783
06 Oct 20	14.36000 -0.07	14.65	14.27	14.50	1,754,593
05 Oct 20	14.43000 +0.01	14.53	14.21	14.42	1,386,739
02 Oct 20	14.42000 +0.13	14.47	14.09	14.13	1,526,389
01 Oct 20	14.29000 +0.23	14.38	14.04	14.04	1,243,443
30 Sep 20	14.06000 +0.07	14.37	13.99	14.00	3,047,230
29 Sep 20	13.99000 -0.27	14.20	13.84	14.17	1,067,847
28 Sep 20	14.26000 +0.12	14.51	14.24	14.28	2,754,290
25 Sep 20	14.14000 +0.22	14.16	13.74	13.90	1,800,238
24 Sep 20	13.92000 -0.03	14.10	13.64	13.90	1,822,153
23 Sep 20	13.95000 -0.44	14.46	13.89	14.45	2,352,715
22 Sep 20	14.39000 -0.09	14.77	14.36	14.51	1,631,755
21 Sep 20	14.48000 -0.43	14.77	14.36	14.75	3,305,912
18 Sep 20	14.91000 -0.13	15.02	14.62	14.99	6,796,400
17 Sep 20	15.04000 -0.21	15.20	14.94	15.19	1,920,383
16 Sep 20	15.25000 +0.27	15.37	14.98	15.00	2,250,263
15 Sep 20	14.98000 +0.19	14.99	14.75	14.75	2,062,772
14 Sep 20	14.79000 +0.20	14.92	14.59	14.75	1,829,061
11 Sep 20	14.59000 +0.06	14.64	14.42	14.58	1,128,763
10 Sep 20	14.53000 -0.33	14.90	14.52	14.90	2,134,798
09 Sep 20	14.86000 -0.13	15.32	14.85	15.06	2,080,310
08 Sep 20	14.99000 +0.05	15.13	14.70	14.92	2,315,982
04 Sep 20	14.94000 -0.10	15.16	14.76	15.11	2,728,564
03 Sep 20	15.04000 +0.03	15.46	15.00	15.08	3,081,966
02 Sep 20	15.01000 -0.02	15.28	14.93	15.03	2,811,555
01 Sep 20	15.03000 -0.18	15.21	15.00	15.19	1,763,324
31 Aug 20	15.21000 -0.27	15.58	15.01	15.58	2,118,230
28 Aug 20	15.48000 -0.12	15.64	15.38	15.60	1,664,225
27 Aug 20	15.60000 +0.13	15.85	15.48	15.54	1,588,041
26 Aug 20	15.47000 -0.01	15.58	15.41	15.55	1,495,562
25 Aug 20	15.48000 +0.00	15.60	15.41	15.59	859,755
24 Aug 20	15.48000 +0.03	15.61	15.35	15.61	1,187,370
21 Aug 20	15.45000 -0.13	15.65	15.28	15.61	1,134,674
20 Aug 20	15.58000 +0.26	15.72	15.27	15.29	1,463,532
19 Aug 20	15.32000 -0.10	15.52	15.30	15.41	832,726
18 Aug 20	15.42000 +0.01	15.64	15.35	15.40	866,125
17 Aug 20	15.41000 -0.11	15.54	15.40	15.50	1,529,979
14 Aug 20	15.52000 -0.15	15.69	15.43	15.65	1,147,532
13 Aug 20	15.67000 -0.14	16.10	15.67	15.80	1,469,158
12 Aug 20	15.81000 -0.05	16.02	15.63	15.95	1,737,998
11 Aug 20	15.86000 +0.18	16.13	15.80	15.85	2,337,467
10 Aug 20	15.68000 +0.43	15.81	15.30	15.30	2,371,236
07 Aug 20	15.25000 +0.35	15.30	14.83	15.04	1,647,338
06 Aug 20	14.90000 +0.01	15.27	14.88	14.94	2,624,767
05 Aug 20	14.89000 -0.09	15.14	14.83	14.95	1,445,419
04 Aug 20	14.98000 +0.02	15.16	14.83	14.96	2,725,439
31 Jul 20	14.96000 -0.42	15.34	14.82	15.31	2,931,625
30 Jul 20	15.38000 +0.02	15.44	14.95	15.29	2,277,647
29 Jul 20	15.36000 +0.38	15.47	15.03	15.23	1,611,461
28 Jul 20	14.98000 +0.14	15.24	14.80	14.80	1,949,392
27 Jul 20	14.84000 -0.07	14.95	14.70	14.95	1,278,907
24 Jul 20	14.91000 -0.11	15.04	14.85	15.02	965,619
23 Jul 20	15.02000 -0.35	15.39	15.01	15.34	1,147,035
22 Jul 20	15.37000 +0.34	15.54	14.95	15.05	1,233,207
21 Jul 20	15.03000 -0.04	15.28	14.97	15.20	1,204,949
20 Jul 20	15.07000 -0.10	15.22	14.97	15.22	1,103,322
17 Jul 20	15.17000 -0.08	15.29	15.05	15.29	1,220,021
16 Jul 20	15.25000 -0.06	15.36	15.11	15.25	1,623,871
15 Jul 20	15.31000 +0.44	15.40	15.01	15.01	1,824,241
14 Jul 20	14.87000 -0.12	15.00	14.69	15.00	1,931,020
13 Jul 20	14.99000 +0.10	15.21	14.90	15.15	1,026,279
10 Jul 20	14.89000 +0.13	15.01	14.70	14.70	1,528,170
09 Jul 20	14.76000 -0.24	15.07	14.64	15.00	1,711,432
08 Jul 20	15.00000 -0.13	15.22	14.96	15.16	1,979,455
07 Jul 20	15.13000 -0.34	15.44	15.09	15.40	827,511
06 Jul 20	15.47000 -0.04	15.86	15.37	15.83	1,494,329
03 Jul 20	15.51000 -0.41	15.90	15.51	15.89	855,901
02 Jul 20	15.92000 +0.56	15.97	15.20	15.83	3,205,370
30 Jun 20	15.36000 +0.45	15.36	14.82	14.91	2,759,350
29 Jun 20	14.91000 -0.15	15.17	14.74	14.90	2,090,088
26 Jun 20	15.06000 -0.14	15.29	14.95	15.24	1,266,482
25 Jun 20	15.20000 -0.14	15.33	15.01	15.26	1,461,197
24 Jun 20	15.34000 -0.35	15.72	15.20	15.66	1,255,506
23 Jun 20	15.69000 +0.02	16.00	15.52	15.82	1,698,736
22 Jun 20	15.67000 -0.12	16.02	15.65	15.90	1,582,120
19 Jun 20	15.79000 -0.47	16.44	15.69	16.37	4,145,717
18 Jun 20	16.26000 -0.11	16.49	16.11	16.22	1,455,080
17 Jun 20	16.37000 -0.33	16.76	16.30	16.75	1,416,824
16 Jun 20	16.70000 -0.04	17.19	16.51	17.12	2,235,021
15 Jun 20	16.74000 +0.08	16.92	16.04	16.21	1,446,586
12 Jun 20	16.66000 +0.58	17.01	16.29	16.55	1,765,775
11 Jun 20	16.08000 -0.95	16.55	15.82	16.40	1,915,007
10 Jun 20	17.03000 -0.47	17.65	16.93	17.65	3,054,256
09 Jun 20	17.50000 -0.64	18.00	17.33	18.00	1,921,826
08 Jun 20	18.14000 +0.89	18.29	17.50	17.70	3,704,858
05 Jun 20	17.25000 +1.10	17.56	16.79	17.24	2,852,530
04 Jun 20	16.15000 +0.47	16.35	15.25	15.70	2,955,115
03 Jun 20	15.68000 +0.87	15.72	14.90	15.00	2,541,452
02 Jun 20	14.81000 -0.09	15.07	14.67	14.99	2,085,483
01 Jun 20	14.90000 +0.34	15.16	14.45	14.64	1,667,112
29 May 20	14.56000 -0.19	14.71	14.21	14.66	4,102,875
28 May 20	14.75000 -0.39	15.11	14.67	15.11	7,685,584
27 May 20	15.14000 -0.06	15.55	14.72	15.49	9,900,063
26 May 20	15.20000 +0.42	15.29	14.87	14.97	2,112,998
25 May 20	14.78000 +0.50	14.87	14.29	14.45	1,666,335
22 May 20	14.28000 -0.33	14.81	14.20	14.81	2,205,955
21 May 20	14.61000 +0.13	14.99	14.47	14.51	1,308,972
20 May 20	14.48000 +0.07	14.78	14.25	14.75	1,263,187
19 May 20	14.41000 +0.68	14.69	14.20	14.32	2,231,583
15 May 20	13.73000 -0.26	14.00	13.55	13.90	1,443,958
14 May 20	13.99000 +0.25	14.11	13.16	13.64	1,810,642
13 May 20	13.74000 -0.50	14.29	13.61	14.26	2,354,334
12 May 20	14.24000 -0.49	14.90	14.19	14.84	2,366,363
11 May 20	14.73000 -0.20	14.95	14.50	14.93	1,642,577
08 May 20	14.93000 +0.22	15.22	14.75	14.89	3,641,678
07 May 20	14.71000 -0.05	15.12	14.69	14.84	1,376,909
06 May 20	14.76000 -0.29	15.27	14.60	15.12	2,118,996
05 May 20	15.05000 +0.01	15.70	14.90	15.35	1,598,828
04 May 20	15.04000 -0.17	15.13	14.60	14.90	1,766,447
01 May 20	15.21000 -0.69	15.69	14.98	15.65	1,292,691
30 Apr 20	15.90000 -0.68	16.58	15.66	16.54	1,955,329
29 Apr 20	16.58000 +0.46	17.07	16.21	16.21	8,180,948
28 Apr 20	16.12000 +0.13	16.60	15.99	16.39	7,838,460
27 Apr 20	15.99000 +0.85	16.09	15.26	15.41	1,885,082
24 Apr 20	15.14000 +0.20	15.35	14.85	14.98	3,083,019
23 Apr 20	14.94000 -0.22	15.25	14.69	15.13	2,037,604
22 Apr 20	15.16000 -0.23	15.85	15.01	15.70	1,657,957
21 Apr 20	15.39000 -1.01	16.39	15.36	16.07	1,970,524
20 Apr 20	16.40000 -0.23	16.90	16.15	16.49	2,887,063
17 Apr 20	16.63000 +0.51	16.82	16.26	16.49	2,042,125
16 Apr 20	16.12000 -0.31	16.70	16.02	16.52	1,153,701
15 Apr 20	16.43000 -0.46	16.77	16.25	16.66	1,650,917
14 Apr 20	16.89000 +0.25	17.37	16.56	17.01	2,117,051
13 Apr 20	16.64000 -1.13	17.98	16.56	17.98	1,721,549
09 Apr 20	17.77000 +0.62	18.51	17.45	17.64	2,440,142
08 Apr 20	17.15000 +1.16	17.19	15.98	15.99	3,089,245
07 Apr 20	15.99000 +0.62	16.64	15.60	15.92	2,479,712
06 Apr 20	15.37000 +0.49	15.71	14.89	15.25	2,462,882
03 Apr 20	14.88000 -0.24	15.27	14.57	15.14	1,767,864
02 Apr 20	15.12000 +0.15	15.41	14.62	14.66	2,030,656
01 Apr 20	14.97000 -1.16	16.01	14.86	15.79	1,606,668
31 Mar 20	16.13000 -0.10	17.11	16.01	16.36	1,825,183
30 Mar 20	16.23000 +0.17	16.30	15.08	16.01	1,534,448
27 Mar 20	16.06000 -0.03	16.49	14.80	15.81	1,580,559
26 Mar 20	16.09000 +0.46	17.27	15.83	16.08	1,747,248
25 Mar 20	15.63000 +0.93	16.97	14.76	14.89	2,471,369
24 Mar 20	14.70000 +2.25	14.77	13.09	13.10	2,259,733
23 Mar 20	12.45000 -2.90	15.11	12.41	15.00	2,589,095
20 Mar 20	15.35000 +0.15	16.49	15.15	15.69	2,778,678
19 Mar 20	15.20000 -0.49	15.67	14.54	15.05	2,137,308
18 Mar 20	15.69000 -3.57	18.62	14.76	18.44	2,725,732
17 Mar 20	19.26000 -0.17	19.90	18.74	19.73	3,498,809
16 Mar 20	19.43000 -2.64	20.25	19.27	20.00	1,706,841
13 Mar 20	22.07000 +0.44	22.85	21.28	22.01	4,944,550
12 Mar 20	21.63000 -2.09	23.13	20.65	23.01	2,386,910
11 Mar 20	23.72000 -1.35	24.78	23.61	24.77	2,104,302
10 Mar 20	25.07000 +0.54	25.08	24.33	24.92	2,351,156
09 Mar 20	24.53000 -1.41	24.98	24.00	24.98	2,635,681
06 Mar 20	25.94000 -0.37	26.21	25.73	26.05	915,509
05 Mar 20	26.31000 -0.12	26.44	26.12	26.27	819,842
04 Mar 20	26.43000 +0.73	26.52	25.90	25.94	1,092,923
03 Mar 20	25.70000 -0.02	26.17	25.62	25.85	1,438,255
02 Mar 20	25.72000 +0.65	25.77	25.10	25.10	1,599,462
28 Feb 20	25.07000 -0.98	25.38	24.65	25.26	2,934,103
27 Feb 20	26.05000 -0.57	26.56	25.70	26.50	1,039,772
26 Feb 20	26.62000 -0.35	27.12	26.62	26.87	1,341,429
25 Feb 20	26.97000 -0.31	27.52	26.92	27.36	1,487,699
24 Feb 20	27.28000 -0.22	27.73	27.26	27.42	941,150
21 Feb 20	27.50000 -0.12	27.82	27.49	27.70	979,838
20 Feb 20	27.62000 +0.07	27.67	27.46	27.60	798,395
19 Feb 20	27.55000 -0.17	27.70	27.53	27.63	478,909
18 Feb 20	27.72000 +0.05	27.78	27.59	27.66	877,046
14 Feb 20	27.67000 -0.01	27.75	27.57	27.65	566,894
13 Feb 20	27.68000 -0.07	27.80	27.63	27.75	1,009,987
12 Feb 20	27.75000 +0.08	27.80	27.43	27.61	1,186,790
11 Feb 20	27.67000 +0.02	27.81	27.59	27.67	452,842
10 Feb 20	27.65000 -0.03	27.82	27.65	27.66	813,109
07 Feb 20	27.68000 +0.29	27.73	27.43	27.48	814,466
06 Feb 20	27.39000 +0.32	27.41	27.09	27.14	875,170
05 Feb 20	27.07000 -0.02	27.23	27.06	27.14	834,329
04 Feb 20	27.09000 -0.25	27.38	27.06	27.38	1,222,943
03 Feb 20	27.34000 +0.18	27.46	27.15	27.22	790,019
31 Jan 20	27.16000 -0.07	27.39	27.16	27.31	1,394,422
30 Jan 20	27.23000 -0.10	27.34	27.13	27.23	378,024
29 Jan 20	27.33000 +0.11	27.44	27.23	27.24	559,179
28 Jan 20	27.22000 -0.20	27.47	27.16	27.42	500,537
27 Jan 20	27.42000 -0.03	27.46	27.31	27.38	472,396
24 Jan 20	27.45000 -0.15	27.70	27.41	27.67	422,451
23 Jan 20	27.60000 +0.00	27.70	27.50	27.61	528,258
22 Jan 20	27.60000 +0.07	27.79	27.52	27.53	528,068
21 Jan 20	27.53000 +0.14	27.53	27.32	27.42	488,680
20 Jan 20	27.39000 -0.04	27.51	27.32	27.39	216,512
17 Jan 20	27.43000 +0.09	27.44	27.23	27.34	385,957
16 Jan 20	27.34000 +0.35	27.36	26.98	26.98	619,664
15 Jan 20	26.99000 +0.24	27.02	26.71	26.71	907,730
14 Jan 20	26.75000 -0.09	26.91	26.68	26.88	513,590
13 Jan 20	26.84000 +0.06	26.88	26.66	26.76	918,242
10 Jan 20	26.78000 +0.13	26.82	26.59	26.63	328,129
09 Jan 20	26.65000 +0.01	26.68	26.57	26.65	558,277
08 Jan 20	26.64000 -0.08	26.92	26.63	26.84	819,213
07 Jan 20	26.72000 +0.10	26.80	26.56	26.67	448,167
06 Jan 20	26.62000 -0.07	26.75	26.53	26.75	404,407
03 Jan 20	26.69000 +0.46	26.76	26.25	26.25	629,075
02 Jan 20	26.23000 -0.53	26.89	26.22	26.85	764,025
31 Dec 19	26.76000 +0.00	26.86	26.71	26.85	441,276
30 Dec 19	26.76000 -0.21	26.92	26.76	26.85	346,551
27 Dec 19	26.97000 +0.11	27.05	26.82	26.87	337,523
24 Dec 19	26.86000 +0.14	26.90	26.72	26.78	230,364
23 Dec 19	26.72000 -0.10	26.92	26.66	26.88	747,278
20 Dec 19	26.82000 -0.11	26.93	26.68	26.93	2,039,469
19 Dec 19	26.93000 +0.16	26.96	26.64	26.71	916,924
18 Dec 19	26.77000 +0.03	26.82	26.57	26.76	865,168
17 Dec 19	26.74000 -0.04	26.78	26.58	26.78	664,866
16 Dec 19	26.78000 +0.10	26.82	26.73	26.79	556,425
13 Dec 19	26.68000 +0.00	26.87	26.54	26.82	1,476,685
12 Dec 19	26.68000 -0.44	27.28	26.66	27.14	1,324,573
11 Dec 19	27.12000 -0.67	27.92	27.09	27.86	831,580
10 Dec 19	27.79000 +0.03	27.86	27.69	27.76	1,056,879
09 Dec 19	27.76000 -0.02	27.85	27.61	27.76	766,808
06 Dec 19	27.78000 +0.10	27.84	27.60	27.65	692,633
05 Dec 19	27.68000 +0.46	27.70	27.25	27.28	611,756
04 Dec 19	27.22000 -0.04	27.48	27.22	27.36	740,586
03 Dec 19	27.26000 +0.10	27.38	27.08	27.12	679,154
02 Dec 19	27.16000 +0.02	27.18	26.85	27.14	446,073
29 Nov 19	27.14000 -0.03	27.31	27.14	27.16	395,877
28 Nov 19	27.17000 -0.05	27.20	27.05	27.18	152,335
27 Nov 19	27.22000 +0.13	27.23	27.02	27.11	451,139
26 Nov 19	27.09000 +0.27	27.14	26.84	26.85	920,816
25 Nov 19	26.82000 +0.02	26.93	26.77	26.84	463,010
22 Nov 19	26.80000 +0.11	26.83	26.69	26.72	487,223
21 Nov 19	26.69000 -0.09	26.80	26.59	26.74	555,573
20 Nov 19	26.78000 -0.05	26.83	26.63	26.80	399,613
19 Nov 19	26.83000 +0.03	26.83	26.70	26.80	477,451
18 Nov 19	26.80000 -0.01	26.87	26.73	26.77	475,401
15 Nov 19	26.81000 +0.31	26.82	26.45	26.52	552,044
14 Nov 19	26.50000 +0.21	26.50	26.29	26.35	407,176
13 Nov 19	26.29000 +0.14	26.36	26.19	26.23	530,417
12 Nov 19	26.15000 -0.12	26.35	26.10	26.33	812,552
11 Nov 19	26.27000 -0.13	26.46	26.16	26.45	493,945
08 Nov 19	26.40000 -0.17	26.64	26.40	26.57	511,248
07 Nov 19	26.57000 -0.10	26.70	26.54	26.64	483,259
06 Nov 19	26.67000 +0.37	26.71	26.26	26.44	812,372
05 Nov 19	26.30000 -0.16	26.45	26.22	26.45	635,321
04 Nov 19	26.46000 -0.07	26.56	26.32	26.50	680,625
01 Nov 19	26.53000 +0.10	26.60	26.36	26.46	736,969
31 Oct 19	26.43000 +0.13	26.45	26.22	26.41	991,752
30 Oct 19	26.30000 +0.10	26.36	26.06	26.25	538,571
29 Oct 19	26.20000 -0.13	26.36	26.20	26.27	495,729
28 Oct 19	26.33000 -0.14	26.50	26.29	26.47	512,484
25 Oct 19	26.47000 -0.03	26.64	26.47	26.51	656,258
24 Oct 19	26.50000 +0.01	26.62	26.48	26.50	456,964
23 Oct 19	26.49000 +0.02	26.53	26.33	26.48	657,384
22 Oct 19	26.47000 -0.13	26.74	26.44	26.61	509,862
21 Oct 19	26.60000 +0.02	26.67	26.48	26.66	610,880
18 Oct 19	26.58000 -0.05	26.65	26.00	26.00	2,086,029
17 Oct 19	26.63000 +0.02	26.73	26.55	26.66	287,436
16 Oct 19	26.61000 +0.07	26.69	26.44	26.53	448,298
15 Oct 19	26.54000 +0.06	26.64	26.46	26.56	374,158
11 Oct 19	26.48000 -0.36	26.90	26.47	26.90	783,063
10 Oct 19	26.84000 -0.12	26.98	26.80	26.94	429,260
09 Oct 19	26.96000 +0.16	27.06	26.70	26.70	682,168
08 Oct 19	26.80000 +0.11	26.81	26.61	26.71	783,129
07 Oct 19	26.69000 +0.07	26.70	26.53	26.54	309,317
04 Oct 19	26.62000 +0.10	26.75	26.55	26.58	669,952
03 Oct 19	26.52000 +0.21	26.59	26.29	26.50	704,641
02 Oct 19	26.31000 +0.08	26.31	26.05	26.20	440,262
01 Oct 19	26.23000 -0.15	26.49	26.06	26.38	546,142
30 Sep 19	26.38000 +0.06	26.64	26.36	26.41	538,953
27 Sep 19	26.32000 -0.35	26.70	26.21	26.69	608,655
26 Sep 19	26.67000 +0.06	26.78	26.64	26.65	566,221
25 Sep 19	26.61000 +0.09	26.71	26.51	26.56	693,380
24 Sep 19	26.52000 +0.00	26.70	26.50	26.61	616,169
23 Sep 19	26.52000 -0.05	26.69	26.46	26.52	313,156
20 Sep 19	26.57000 +0.23	26.64	26.37	26.39	1,229,070
19 Sep 19	26.34000 +0.19	26.46	26.15	26.19	437,235
18 Sep 19	26.15000 +0.03	26.28	26.08	26.12	804,775
17 Sep 19	26.12000 +0.12	26.37	25.95	26.05	802,506
16 Sep 19	26.00000 +0.04	26.05	25.86	25.95	453,775
13 Sep 19	25.96000 +0.03	26.08	25.89	26.00	448,241
12 Sep 19	25.93000 -0.14	26.18	25.93	26.10	417,530
11 Sep 19	26.07000 +0.04	26.20	25.92	26.16	555,109
10 Sep 19	26.03000 +0.03	26.10	25.89	26.02	679,477
09 Sep 19	26.00000 +0.06	26.06	25.81	25.99	694,111
06 Sep 19	25.94000 -0.17	26.24	25.85	26.12	1,174,897
05 Sep 19	26.11000 -0.71	26.97	26.09	26.97	1,432,043
04 Sep 19	26.82000 +0.16	26.94	26.65	26.65	436,366
03 Sep 19	26.66000 +0.18	26.70	26.40	26.42	634,306
30 Aug 19	26.48000 +0.14	26.55	26.29	26.34	675,648
29 Aug 19	26.34000 -0.43	26.64	26.33	26.61	492,121
28 Aug 19	26.77000 +0.31	26.79	26.41	26.41	350,172
27 Aug 19	26.46000 +0.05	26.68	26.46	26.49	532,348
26 Aug 19	26.41000 +0.05	26.56	26.36	26.36	390,452
23 Aug 19	26.36000 -0.27	26.70	26.34	26.58	339,966
22 Aug 19	26.63000 +0.02	26.67	26.56	26.61	259,492
21 Aug 19	26.61000 -0.10	26.75	26.45	26.71	430,466
20 Aug 19	26.71000 +0.06	26.81	26.57	26.71	513,127
19 Aug 19	26.65000 +0.24	26.74	26.29	26.29	512,154
16 Aug 19	26.41000 +0.02	26.53	26.26	26.39	302,317
15 Aug 19	26.39000 +0.06	26.48	26.19	26.23	532,582
14 Aug 19	26.33000 -0.05	26.45	26.21	26.33	485,617
13 Aug 19	26.38000 +0.07	26.45	26.14	26.27	460,337
12 Aug 19	26.31000 +0.04	26.38	26.17	26.23	503,254
09 Aug 19	26.27000 -0.08	26.45	26.15	26.31	290,866
08 Aug 19	26.35000 -0.12	26.62	26.32	26.49	456,212
07 Aug 19	26.47000 +0.39	26.50	25.95	26.06	734,202
06 Aug 19	26.08000 +0.04	26.16	25.84	26.00	670,595
02 Aug 19	26.04000 -0.13	26.37	26.02	26.37	485,213
01 Aug 19	26.17000 +0.15	26.35	25.97	25.97	496,828
31 Jul 19	26.02000 +0.01	26.15	25.85	26.00	978,574
30 Jul 19	26.01000 -0.27	26.31	25.93	26.17	412,869
29 Jul 19	26.28000 +0.08	26.36	26.24	26.24	326,328
26 Jul 19	26.20000 +0.13	26.33	26.11	26.11	480,566
25 Jul 19	26.07000 -0.18	26.25	26.00	26.19	1,186,473
24 Jul 19	26.25000 +0.11	26.30	26.09	26.10	488,548
23 Jul 19	26.14000 +0.21	26.14	25.78	25.95	703,961
22 Jul 19	25.93000 -0.08	26.17	25.90	26.10	726,556
19 Jul 19	26.01000 +0.08	26.05	25.91	25.92	891,485
18 Jul 19	25.93000 +0.06	26.04	25.79	25.87	612,994
17 Jul 19	25.87000 -0.14	26.11	25.73	26.00	585,230
16 Jul 19	26.01000 -0.20	26.25	26.01	26.21	400,967
15 Jul 19	26.21000 -0.19	26.40	26.09	26.33	401,967
12 Jul 19	26.40000 -0.01	26.58	26.32	26.47	507,107
11 Jul 19	26.41000 -0.21	26.65	26.41	26.61	398,835
10 Jul 19	26.62000 +0.04	26.65	26.34	26.61	397,165
09 Jul 19	26.58000 +0.11	26.64	26.44	26.44	402,201
08 Jul 19	26.47000 +0.01	26.58	26.33	26.35	404,428
05 Jul 19	26.46000 +0.00	26.55	26.30	26.45	539,068
04 Jul 19	26.46000 -0.03	26.56	26.41	26.49	126,624
03 Jul 19	26.49000 +0.26	26.55	26.19	26.26	366,696
02 Jul 19	26.23000 +0.24	26.35	26.01	26.03	679,126
28 Jun 19	25.99000 -0.09	26.16	25.93	26.08	633,775
27 Jun 19	26.08000 +0.01	26.08	25.65	26.01	1,065,593
26 Jun 19	26.07000 -0.52	26.62	26.00	26.52	860,363
25 Jun 19	26.59000 -0.13	26.80	26.58	26.69	750,866
24 Jun 19	26.72000 +0.07	26.78	26.43	26.73	558,646
21 Jun 19	26.65000 -0.04	26.86	26.60	26.74	1,089,683
20 Jun 19	26.69000 -0.29	26.98	26.57	26.96	753,930
19 Jun 19	26.98000 +0.05	26.99	26.75	26.95	495,143
18 Jun 19	26.93000 +0.04	27.08	26.84	26.91	577,949
17 Jun 19	26.89000 +0.05	26.95	26.79	26.81	456,622
14 Jun 19	26.84000 -0.01	26.94	26.78	26.85	368,925
13 Jun 19	26.85000 +0.12	26.89	26.71	26.72	265,637
12 Jun 19	26.73000 +0.08	26.75	26.57	26.69	399,967
11 Jun 19	26.65000 +0.00	26.75	26.41	26.65	432,789
10 Jun 19	26.65000 -0.07	26.73	26.54	26.67	314,960
07 Jun 19	26.72000 +0.05	26.92	26.64	26.70	434,876
06 Jun 19	26.67000 -0.05	26.79	26.39	26.72	535,589
05 Jun 19	26.72000 +0.54	26.84	26.28	26.29	761,724
04 Jun 19	26.18000 -0.10	26.28	25.78	26.27	457,126
03 Jun 19	26.28000 +0.20	26.28	26.04	26.16	437,937
31 May 19	26.08000 +0.04	26.24	26.00	26.09	597,898
30 May 19	26.04000 -0.20	26.21	25.92	26.16	467,176
29 May 19	26.24000 -0.04	26.49	26.16	26.37	602,167
28 May 19	26.28000 -0.50	26.75	26.28	26.71	1,226,268
27 May 19	26.78000 +0.19	26.78	26.49	26.59	269,743
24 May 19	26.59000 -0.12	26.87	26.53	26.72	674,688
23 May 19	26.71000 +0.13	26.75	26.44	26.60	701,122
22 May 19	26.58000 -0.01	26.64	26.34	26.58	519,985
21 May 19	26.59000 +0.29	26.61	26.21	26.31	865,275
17 May 19	26.30000 -0.20	26.48	26.27	26.48	460,218
16 May 19	26.50000 +0.20	26.50	26.30	26.32	418,345
15 May 19	26.30000 -0.09	26.51	26.18	26.40	506,629
14 May 19	26.39000 +0.24	26.40	26.11	26.16	1,118,897
13 May 19	26.15000 +0.18	26.15	25.88	25.97	567,913
10 May 19	25.97000 +0.11	26.06	25.85	25.89	455,962
09 May 19	25.86000 +0.03	26.04	25.78	25.87	676,830
08 May 19	25.83000 -0.19	26.21	25.80	25.98	593,158
07 May 19	26.02000 +0.06	26.13	25.80	25.80	911,290
06 May 19	25.96000 +0.21	25.96	25.71	25.71	752,436
03 May 19	25.75000 +0.02	25.84	25.67	25.78	703,949
02 May 19	25.73000 -0.10	25.87	25.66	25.84	483,497
01 May 19	25.83000 +0.07	25.92	25.76	25.79	490,113
30 Apr 19	25.76000 -0.05	25.84	25.65	25.81	811,581
29 Apr 19	25.81000 -0.09	26.02	25.80	25.82	340,457
26 Apr 19	25.90000 +0.09	26.02	25.82	25.82	472,455
25 Apr 19	25.81000 +0.05	25.91	25.66	25.76	722,151
24 Apr 19	25.76000 -0.04	26.01	25.63	25.82	708,143
23 Apr 19	25.80000 +0.00	25.88	25.73	25.81	613,715
22 Apr 19	25.80000 -0.15	25.99	25.68	25.90	419,177
18 Apr 19	25.95000 +0.20	26.08	25.75	25.78	368,528
17 Apr 19	25.75000 -0.08	25.91	25.68	25.91	1,099,000
16 Apr 19	25.83000 -0.39	26.33	25.83	26.20	516,463
15 Apr 19	26.22000 -0.22	26.45	26.20	26.42	438,848
12 Apr 19	26.44000 +0.12	26.44	26.27	26.36	489,674
11 Apr 19	26.32000 -0.10	26.49	26.27	26.40	442,718
10 Apr 19	26.42000 +0.20	26.43	26.25	26.25	861,294
09 Apr 19	26.22000 +0.08	26.31	26.06	26.09	383,891
08 Apr 19	26.14000 -0.01	26.28	26.05	26.19	737,868
05 Apr 19	26.15000 -0.10	26.29	26.11	26.25	554,675
04 Apr 19	26.25000 -0.14	26.38	26.14	26.35	532,245
03 Apr 19	26.39000 -0.12	26.49	26.31	26.49	846,741
02 Apr 19	26.51000 +0.02	26.51	26.27	26.50	501,715
01 Apr 19	26.49000 +0.02	26.55	26.30	26.50	406,772
29 Mar 19	26.47000 -0.05	26.60	26.36	26.49	699,046
28 Mar 19	26.52000 -0.08	26.60	26.37	26.50	543,524
27 Mar 19	26.60000 +0.11	26.75	26.48	26.50	567,805
26 Mar 19	26.49000 +0.00	26.59	26.29	26.55	721,566
25 Mar 19	26.49000 +0.19	26.70	26.04	26.04	1,577,910
22 Mar 19	26.30000 +0.35	26.43	25.93	25.98	1,263,246
21 Mar 19	25.95000 +0.22	25.98	25.73	25.73	534,980
20 Mar 19	25.73000 +0.01	25.83	25.55	25.71	492,406
19 Mar 19	25.72000 +0.13	25.78	25.50	25.63	712,180
18 Mar 19	25.59000 -0.09	25.83	25.50	25.66	643,898
15 Mar 19	25.68000 +0.19	25.72	25.45	25.45	1,904,040
14 Mar 19	25.49000 +0.00	25.51	25.42	25.47	795,925
13 Mar 19	25.49000 +0.01	25.51	25.43	25.48	825,782
12 Mar 19	25.48000 +0.08	25.50	25.40	25.49	493,766
11 Mar 19	25.40000 +0.10	25.44	25.30	25.30	482,262
08 Mar 19	25.30000 -0.04	25.45	25.24	25.37	521,115
07 Mar 19	25.34000 +0.04	25.43	25.21	25.28	567,179
06 Mar 19	25.30000 +0.26	25.30	25.06	25.09	594,350
05 Mar 19	25.04000 +0.01	25.24	24.97	24.98	762,961
04 Mar 19	25.03000 +0.01	25.16	24.92	25.00	426,011
01 Mar 19	25.02000 -0.12	25.21	24.76	25.21	1,134,814
28 Feb 19	25.14000 +0.03	25.29	25.00	25.10	1,063,085
27 Feb 19	25.11000 +0.02	25.12	24.78	25.01	427,131
26 Feb 19	25.09000 +0.03	25.22	25.02	25.11	629,609
25 Feb 19	25.06000 +0.00	25.20	24.99	25.12	825,366
22 Feb 19	25.06000 -0.12	25.30	25.06	25.17	498,939
21 Feb 19	25.18000 +0.00	25.28	25.11	25.19	561,284
20 Feb 19	25.18000 +0.01	25.27	25.10	25.20	602,509
19 Feb 19	25.17000 +0.04	25.29	25.13	25.21	532,545
15 Feb 19	25.13000 -0.41	25.55	25.13	25.55	684,299
14 Feb 19	25.54000 +0.44	25.55	25.06	25.06	877,756
13 Feb 19	25.10000 -0.04	25.25	24.96	25.11	558,687
12 Feb 19	25.14000 -0.19	25.33	25.06	25.14	969,476
11 Feb 19	25.33000 +0.08	25.34	25.11	25.23	504,117
08 Feb 19	25.25000 -0.11	25.37	25.18	25.35	276,814
07 Feb 19	25.36000 +0.10	25.39	25.16	25.25	466,815
06 Feb 19	25.26000 +0.02	25.27	25.09	25.19	460,485
05 Feb 19	25.24000 +0.17	25.24	25.05	25.05	597,938
04 Feb 19	25.07000 +0.15	25.07	24.92	24.93	426,269
01 Feb 19	24.92000 -0.01	24.99	24.79	24.95	429,973
31 Jan 19	24.93000 -0.15	25.03	24.88	25.00	1,120,350
30 Jan 19	25.08000 +0.02	25.13	24.81	24.99	499,890
29 Jan 19	25.06000 -0.02	25.18	24.98	25.11	950,117
28 Jan 19	25.08000 +0.19	25.14	24.85	24.90	986,439
25 Jan 19	24.89000 +0.13	24.95	24.80	24.82	475,876
24 Jan 19	24.76000 +0.01	24.95	24.72	24.75	821,355
23 Jan 19	24.75000 +0.14	24.78	24.63	24.65	1,017,873
22 Jan 19	24.61000 -0.10	24.75	24.52	24.75	738,944
21 Jan 19	24.71000 +0.12	24.75	24.55	24.55	226,397
18 Jan 19	24.59000 +0.07	24.66	24.44	24.61	1,240,754
17 Jan 19	24.52000 -0.10	24.75	24.51	24.61	469,941
16 Jan 19	24.62000 +0.04	24.63	24.42	24.63	500,284
15 Jan 19	24.58000 +0.03	24.62	24.51	24.56	440,002
14 Jan 19	24.55000 +0.08	24.58	24.31	24.35	735,978
11 Jan 19	24.47000 +0.28	24.54	24.22	24.22	1,389,563
10 Jan 19	24.19000 -0.06	24.39	24.07	24.20	847,579
09 Jan 19	24.25000 +0.16	24.30	23.92	24.08	755,810
08 Jan 19	24.09000 +0.35	24.11	23.75	23.78	810,505
07 Jan 19	23.74000 +0.11	23.80	23.54	23.69	879,958
04 Jan 19	23.63000 -0.10	23.86	23.57	23.78	1,126,929
03 Jan 19	23.73000 +0.05	23.74	23.51	23.74	737,852
02 Jan 19	23.68000 -0.12	23.77	23.56	23.77	562,249
31 Dec 18	23.80000 +0.15	23.90	23.68	23.69	623,277
28 Dec 18	23.65000 -0.10	23.86	23.56	23.72	1,246,949
27 Dec 18	23.75000 +0.25	23.85	23.41	23.43	1,121,994
24 Dec 18	23.50000 -0.30	23.74	23.37	23.66	470,582
21 Dec 18	23.80000 -0.12	24.11	23.72	23.94	1,686,831
20 Dec 18	23.92000 -0.02	24.21	23.84	24.00	723,281
19 Dec 18	23.94000 -0.51	24.44	23.93	24.36	968,168
18 Dec 18	24.45000 +0.37	24.51	24.00	24.08	1,265,755
17 Dec 18	24.08000 -0.56	24.63	24.04	24.56	728,345
14 Dec 18	24.64000 +0.05	24.65	24.46	24.54	583,354
13 Dec 18	24.59000 -0.18	24.77	24.49	24.75	818,625
12 Dec 18	24.77000 -0.05	24.93	24.69	24.85	891,160
11 Dec 18	24.82000 +0.25	25.01	24.67	24.67	1,310,648
10 Dec 18	24.57000 -0.21	24.84	24.56	24.76	922,797
07 Dec 18	24.78000 -0.11	25.02	24.69	24.73	1,081,946
06 Dec 18	24.89000 +0.12	24.89	24.27	24.60	1,103,396
05 Dec 18	24.77000 +0.28	24.85	24.48	24.56	381,674
04 Dec 18	24.49000 -0.12	24.76	24.42	24.50	1,021,266
03 Dec 18	24.61000 -0.12	24.84	24.33	24.72	688,163
30 Nov 18	24.73000 +0.09	24.75	24.43	24.69	1,184,342
29 Nov 18	24.64000 -0.27	24.87	24.61	24.77	518,270
28 Nov 18	24.91000 +0.36	24.98	24.57	24.59	922,463
27 Nov 18	24.55000 +0.00	24.57	24.37	24.55	775,051
26 Nov 18	24.55000 -0.15	24.81	24.49	24.70	531,677
23 Nov 18	24.70000 -0.03	24.73	24.53	24.73	371,784
22 Nov 18	24.73000 -0.08	24.88	24.71	24.83	169,760
21 Nov 18	24.81000 +0.19	25.02	24.50	24.55	842,129
20 Nov 18	24.62000 -0.16	24.76	24.59	24.73	695,279
19 Nov 18	24.78000 -0.21	25.07	24.63	24.96	1,007,477
16 Nov 18	24.99000 +0.16	25.05	24.75	24.77	599,928
15 Nov 18	24.83000 -0.08	24.97	24.75	24.89	744,675
14 Nov 18	24.91000 +0.12	25.04	24.75	24.79	865,427
13 Nov 18	24.79000 +0.00	24.97	24.73	24.73	757,970
12 Nov 18	24.79000 +0.12	25.00	24.60	24.61	909,547
09 Nov 18	24.67000 +0.08	24.74	24.46	24.55	916,524
08 Nov 18	24.59000 +0.11	24.68	24.41	24.48	1,122,135
07 Nov 18	24.48000 +0.11	24.65	24.39	24.43	927,437
06 Nov 18	24.37000 +0.37	24.49	23.96	23.96	770,554
05 Nov 18	24.00000 +0.17	24.20	23.93	23.94	851,815
02 Nov 18	23.83000 -0.22	24.19	23.77	24.05	1,048,487
01 Nov 18	24.05000 +0.05	24.19	23.88	23.99	1,146,810
31 Oct 18	24.00000 -0.11	24.29	23.87	24.29	1,041,187
30 Oct 18	24.11000 +0.07	24.17	23.78	23.87	570,695
29 Oct 18	24.04000 -0.29	24.47	23.93	24.40	567,277
26 Oct 18	24.33000 +0.26	24.45	23.95	24.05	1,524,804
25 Oct 18	24.07000 +0.10	24.25	24.00	24.11	830,903
24 Oct 18	23.97000 -0.21	24.34	23.97	24.18	719,596
23 Oct 18	24.18000 +0.07	24.32	23.80	24.07	690,967
22 Oct 18	24.11000 +0.01	24.30	24.01	24.17	870,714
19 Oct 18	24.10000 +0.24	24.21	23.90	23.94	738,393
18 Oct 18	23.86000 -0.12	23.99	23.82	23.92	642,208
17 Oct 18	23.98000 +0.06	23.99	23.84	23.91	2,086,328
16 Oct 18	23.92000 +0.08	23.95	23.70	23.92	924,072
15 Oct 18	23.84000 -0.06	24.05	23.81	23.91	519,291
12 Oct 18	23.90000 +0.15	24.00	23.78	23.95	672,518
11 Oct 18	23.75000 -0.05	24.02	23.62	23.62	974,568
10 Oct 18	23.80000 -0.23	24.10	23.80	24.04	735,213
09 Oct 18	24.03000 -0.01	24.09	23.97	23.98	1,123,022
05 Oct 18	24.04000 -0.17	24.21	23.94	24.17	860,493
04 Oct 18	24.21000 -0.07	24.30	24.09	24.25	774,553
03 Oct 18	24.28000 -0.17	24.56	24.22	24.48	462,859
02 Oct 18	24.45000 -0.13	24.59	24.44	24.58	410,450
01 Oct 18	24.58000 -0.10	24.73	24.42	24.68	474,208
28 Sep 18	24.68000 +0.09	24.68	24.47	24.59	822,437
27 Sep 18	24.59000 -0.07	24.71	24.48	24.58	505,628
26 Sep 18	24.66000 -0.28	24.98	24.65	24.92	498,045
25 Sep 18	24.94000 +0.10	24.99	24.81	24.88	607,657
24 Sep 18	24.84000 -0.03	24.92	24.76	24.82	1,005,600
21 Sep 18	24.87000 +0.02	24.97	24.62	24.86	5,733,487
20 Sep 18	24.85000 -0.08	24.95	24.77	24.95	999,818
19 Sep 18	24.93000 -0.19	25.22	24.90	25.19	1,217,097
18 Sep 18	25.12000 -0.54	25.69	25.10	25.61	1,072,560
17 Sep 18	25.66000 +0.00	25.68	25.41	25.60	672,870
14 Sep 18	25.66000 +0.01	25.75	25.42	25.73	458,470
13 Sep 18	25.65000 +0.18	25.82	25.45	25.45	933,616
12 Sep 18	25.47000 +0.02	25.52	25.36	25.46	733,459
11 Sep 18	25.45000 -0.06	25.69	25.45	25.54	1,080,495
10 Sep 18	25.51000 +0.11	25.72	25.33	25.46	972,599
07 Sep 18	25.40000 +0.13	25.41	25.23	25.28	776,281
06 Sep 18	25.27000 +0.14	25.36	25.14	25.17	1,056,081
05 Sep 18	25.13000 -0.15	25.26	25.06	25.26	954,488
04 Sep 18	25.28000 +0.02	25.33	25.12	25.12	603,918
31 Aug 18	25.26000 -0.09	25.32	25.14	25.29	656,248
30 Aug 18	25.35000 -0.04	25.43	25.23	25.25	548,844
29 Aug 18	25.39000 +0.06	25.49	25.25	25.30	879,178
28 Aug 18	25.33000 +0.19	25.34	25.13	25.16	618,601
27 Aug 18	25.14000 -0.03	25.25	25.05	25.21	488,150
24 Aug 18	25.17000 +0.08	25.23	25.01	25.06	391,017
23 Aug 18	25.09000 -0.19	25.31	25.08	25.25	515,968
22 Aug 18	25.28000 -0.03	25.40	25.18	25.30	540,575
21 Aug 18	25.31000 +0.06	25.39	25.20	25.27	1,176,719
20 Aug 18	25.25000 +0.00	25.50	25.05	25.21	883,581
17 Aug 18	25.25000 +0.34	25.35	24.86	24.86	804,187
16 Aug 18	24.91000 -0.07	25.05	24.79	25.03	698,737
15 Aug 18	24.98000 +0.19	25.14	24.63	24.81	798,213
14 Aug 18	24.79000 +0.14	24.79	24.57	24.70	909,069
13 Aug 18	24.65000 -0.04	24.83	24.63	24.75	597,728
10 Aug 18	24.69000 -0.15	24.88	24.68	24.88	483,908
09 Aug 18	24.84000 +0.03	24.99	24.76	24.76	457,778
08 Aug 18	24.81000 +0.08	24.93	24.56	24.72	548,638
07 Aug 18	24.73000 -0.62	25.28	24.71	24.99	1,105,529
03 Aug 18	25.35000 +0.32	25.35	24.96	25.09	501,019
02 Aug 18	25.03000 +0.00	25.11	24.90	24.98	408,244
01 Aug 18	25.03000 +0.21	25.17	24.96	25.01	626,239
31 Jul 18	24.82000 +0.00	25.26	24.71	24.74	1,729,526
30 Jul 18	24.82000 -0.09	24.97	24.78	24.85	586,018
27 Jul 18	24.91000 +0.05	24.91	24.73	24.90	491,266
26 Jul 18	24.86000 +0.04	24.97	24.73	24.79	407,162
25 Jul 18	24.82000 +0.22	24.89	24.67	24.68	733,575
24 Jul 18	24.60000 -0.14	24.92	24.59	24.74	1,408,266
23 Jul 18	24.74000 +0.13	24.78	24.57	24.57	368,891
20 Jul 18	24.61000 -0.16	24.79	24.57	24.78	559,890
19 Jul 18	24.77000 +0.15	24.84	24.65	24.67	459,186
18 Jul 18	24.62000 -0.15	24.80	24.60	24.74	478,316
17 Jul 18	24.77000 +0.12	24.84	24.57	24.61	702,186
16 Jul 18	24.65000 +0.00	24.77	24.52	24.57	493,507
13 Jul 18	24.65000 -0.01	24.82	24.59	24.72	509,245
12 Jul 18	24.66000 +0.06	24.70	24.46	24.48	1,109,537
11 Jul 18	24.60000 +0.05	24.60	24.42	24.54	717,290
10 Jul 18	24.55000 -0.03	24.61	24.30	24.60	1,044,470
09 Jul 18	24.58000 -0.06	24.77	24.51	24.71	463,180
06 Jul 18	24.64000 +0.03	24.78	24.53	24.57	467,301
05 Jul 18	24.61000 +0.17	24.63	24.39	24.53	530,172
04 Jul 18	24.44000 -0.16	24.65	24.41	24.60	305,073
03 Jul 18	24.60000 +0.45	24.89	24.08	24.08	976,145
29 Jun 18	24.15000 -0.19	24.42	24.15	24.41	690,388
28 Jun 18	24.34000 +0.14	24.40	24.08	24.09	476,057
27 Jun 18	24.20000 -0.11	24.41	24.15	24.32	2,783,434
26 Jun 18	24.31000 +0.05	24.43	24.22	24.29	552,995
25 Jun 18	24.26000 -0.08	24.40	24.17	24.36	462,195
22 Jun 18	24.34000 +0.07	24.43	24.23	24.30	570,950
21 Jun 18	24.27000 -0.07	24.47	24.22	24.28	428,421
20 Jun 18	24.34000 -0.01	24.44	24.10	24.30	510,054
19 Jun 18	24.35000 -0.07	24.43	24.32	24.33	622,465
18 Jun 18	24.42000 +0.13	24.45	24.20	24.20	762,950
15 Jun 18	24.29000 +0.41	24.34	23.85	23.89	2,024,817
14 Jun 18	23.88000 -0.05	23.97	23.77	23.88	1,024,698
13 Jun 18	23.93000 -0.09	24.07	23.82	24.00	489,885
12 Jun 18	24.02000 +0.04	24.06	23.95	24.02	529,780
11 Jun 18	23.98000 -0.16	24.13	23.94	24.12	488,035
08 Jun 18	24.14000 +0.11	24.26	23.99	23.99	511,841
07 Jun 18	24.03000 +0.01	24.19	23.78	24.03	789,465
06 Jun 18	24.02000 +0.13	24.06	23.81	23.87	417,315
05 Jun 18	23.89000 +0.00	23.97	23.84	23.90	493,534
04 Jun 18	23.89000 +0.19	23.89	23.61	23.70	979,499
01 Jun 18	23.70000 +0.15	23.84	23.48	23.56	761,442
31 May 18	23.55000 -0.08	23.65	23.43	23.56	1,094,440
30 May 18	23.63000 +0.05	23.74	23.41	23.50	659,202
29 May 18	23.58000 -0.28	23.85	23.52	23.85	868,088
28 May 18	23.86000 +0.11	23.93	23.75	23.76	556,429
25 May 18	23.75000 -0.05	23.88	23.75	23.76	616,920
24 May 18	23.80000 -0.04	23.91	23.67	23.85	1,188,037
23 May 18	23.84000 +0.09	23.93	23.72	23.75	753,385
22 May 18	23.75000 +0.03	23.94	23.70	23.75	587,234
18 May 18	23.72000 +0.18	23.75	23.52	23.53	674,774
17 May 18	23.54000 +0.07	23.66	23.46	23.51	755,733
16 May 18	23.47000 -0.07	23.67	23.45	23.59	1,013,288
15 May 18	23.54000 -0.16	23.75	23.54	23.68	622,483
14 May 18	23.70000 -0.22	24.08	23.65	23.95	699,215
11 May 18	23.92000 +0.26	24.11	23.66	23.69	2,467,922
10 May 18	23.66000 +0.21	23.68	23.46	23.48	787,384
09 May 18	23.45000 -0.03	23.51	23.41	23.47	431,535
08 May 18	23.48000 -0.09	23.62	23.33	23.56	689,964
07 May 18	23.57000 +0.19	23.58	23.34	23.38	818,299
04 May 18	23.38000 +0.07	23.50	23.26	23.26	546,760
03 May 18	23.31000 -0.13	23.60	23.30	23.49	514,219
02 May 18	23.44000 +0.01	23.53	23.32	23.36	634,935
01 May 18	23.43000 +0.08	23.47	23.32	23.33	682,974
30 Apr 18	23.35000 +0.05	23.37	23.16	23.28	1,129,975
27 Apr 18	23.30000 +0.13	23.32	23.02	23.03	830,254
26 Apr 18	23.17000 +0.12	23.23	23.02	23.03	607,457
25 Apr 18	23.05000 -0.11	23.21	22.97	23.13	530,347
24 Apr 18	23.16000 -0.05	23.29	23.12	23.24	458,796
23 Apr 18	23.21000 -0.09	23.37	23.20	23.37	458,295
20 Apr 18	23.30000 +0.04	23.33	23.26	23.27	472,366
19 Apr 18	23.26000 -0.13	23.50	23.20	23.36	746,636
18 Apr 18	23.39000 +0.03	23.42	23.30	23.33	635,734
17 Apr 18	23.36000 -0.08	23.47	23.30	23.39	512,057
16 Apr 18	23.44000 +0.21	23.48	23.13	23.22	1,063,868
13 Apr 18	23.23000 +0.09	23.36	23.08	23.15	439,796
12 Apr 18	23.14000 -0.20	23.34	23.13	23.33	464,713
11 Apr 18	23.34000 -0.10	23.48	23.32	23.42	557,930
10 Apr 18	23.44000 -0.07	23.58	23.32	23.50	408,981
09 Apr 18	23.51000 +0.06	23.64	23.46	23.48	356,190
06 Apr 18	23.45000 -0.25	23.81	23.45	23.73	470,534
05 Apr 18	23.70000 +0.20	23.78	23.55	23.57	407,225
04 Apr 18	23.50000 -0.06	23.76	23.50	23.63	475,665
03 Apr 18	23.56000 -0.20	23.83	23.52	23.76	576,828
02 Apr 18	23.76000 +0.12	23.87	23.59	23.65	740,293
29 Mar 18	23.64000 +0.01	23.72	23.55	23.65	611,388
28 Mar 18	23.63000 +0.16	23.66	23.45	23.45	495,883
27 Mar 18	23.47000 +0.00	23.63	23.45	23.52	585,243
26 Mar 18	23.47000 -0.14	23.70	23.39	23.70	601,549
23 Mar 18	23.61000 -0.19	24.03	23.61	23.81	545,340
22 Mar 18	23.80000 +0.05	23.92	23.73	23.74	468,001
21 Mar 18	23.75000 -0.11	24.01	23.70	23.85	455,860
20 Mar 18	23.86000 -0.04	23.97	23.78	23.88	1,131,140
19 Mar 18	23.90000 +0.27	23.98	23.65	23.66	583,686
16 Mar 18	23.63000 -0.30	24.13	23.59	23.86	3,149,107
15 Mar 18	23.93000 +0.07	24.04	23.72	23.72	647,804
14 Mar 18	23.86000 -0.04	24.02	23.74	23.96	549,431
13 Mar 18	23.90000 -0.10	24.13	23.90	23.96	588,357
12 Mar 18	24.00000 +0.15	24.00	23.82	23.87	589,307
09 Mar 18	23.85000 -0.19	24.01	23.77	23.97	617,536
08 Mar 18	24.04000 +0.03	24.16	23.90	24.01	838,747
07 Mar 18	24.01000 +0.05	24.17	23.88	23.89	760,965
06 Mar 18	23.96000 +0.20	23.99	23.62	23.78	696,146
05 Mar 18	23.76000 +0.35	23.78	23.43	23.48	695,572
02 Mar 18	23.41000 +0.05	23.49	23.33	23.40	387,572
01 Mar 18	23.36000 -0.13	23.55	23.21	23.46	662,545
28 Feb 18	23.49000 +0.00	23.71	23.40	23.49	923,057
27 Feb 18	23.49000 -0.16	23.81	23.37	23.59	770,364
26 Feb 18	23.65000 +0.08	23.70	23.57	23.59	797,655
23 Feb 18	23.57000 -0.09	23.81	23.53	23.68	710,858
22 Feb 18	23.66000 +0.01	23.79	23.56	23.69	582,227
21 Feb 18	23.65000 -0.19	24.02	23.62	23.90	561,009
20 Feb 18	23.84000 -0.43	24.20	23.76	24.13	2,492,864
16 Feb 18	24.27000 +0.40	24.29	23.87	23.88	1,936,151
15 Feb 18	23.87000 +0.21	23.88	23.54	23.74	635,402
14 Feb 18	23.66000 +0.21	23.84	23.37	23.49	1,262,968
13 Feb 18	23.45000 +0.05	23.50	23.17	23.42	1,160,257
12 Feb 18	23.40000 +0.13	23.56	23.16	23.41	839,596
09 Feb 18	23.27000 -0.13	23.50	23.06	23.44	955,710
08 Feb 18	23.40000 -0.25	23.68	23.40	23.55	1,168,502
07 Feb 18	23.65000 +0.13	23.77	23.47	23.59	692,007
06 Feb 18	23.52000 -0.09	23.81	23.40	23.50	793,152
05 Feb 18	23.61000 -0.03	23.84	23.52	23.56	932,266
02 Feb 18	23.64000 -0.28	23.79	23.50	23.78	783,458
01 Feb 18	23.92000 -0.17	24.08	23.79	24.05	813,792
31 Jan 18	24.09000 +0.12	24.13	23.91	23.95	1,191,197
30 Jan 18	23.97000 -0.34	24.16	23.91	24.16	986,008
29 Jan 18	24.31000 -0.33	24.64	24.27	24.62	558,565
26 Jan 18	24.64000 +0.08	24.68	24.53	24.55	434,372
25 Jan 18	24.56000 +0.08	24.58	24.45	24.48	560,929
24 Jan 18	24.48000 -0.14	24.50	24.30	24.50	723,867
23 Jan 18	24.62000 +0.26	24.62	24.34	24.44	658,244
22 Jan 18	24.36000 +0.23	24.38	24.08	24.10	990,480
19 Jan 18	24.13000 +0.12	24.15	23.96	23.99	589,250
18 Jan 18	24.01000 -0.14	24.20	23.95	24.15	843,838
17 Jan 18	24.15000 -0.07	24.27	24.04	24.18	777,933
16 Jan 18	24.22000 +0.14	24.31	24.00	24.06	806,942
15 Jan 18	24.08000 +0.07	24.16	23.96	23.96	273,874
12 Jan 18	24.01000 +0.12	24.05	23.90	23.90	808,618
11 Jan 18	23.89000 -0.16	24.13	23.75	24.10	678,066
10 Jan 18	24.05000 -0.48	24.63	24.02	24.61	970,597
09 Jan 18	24.53000 -0.02	24.72	24.53	24.62	732,122
08 Jan 18	24.55000 +0.15	24.56	24.37	24.37	483,028
05 Jan 18	24.40000 -0.06	24.48	24.30	24.46	724,992
04 Jan 18	24.46000 +0.06	24.51	24.36	24.47	870,772
03 Jan 18	24.40000 -0.02	24.60	24.38	24.40	761,630
02 Jan 18	24.42000 +0.06	24.53	24.30	24.39	440,865
29 Dec 17	24.36000 -0.33	24.59	24.35	24.52	788,048
28 Dec 17	24.69000 -0.72	25.00	24.50	24.90	1,029,044
27 Dec 17	25.41000 +0.42	25.49	24.95	24.95	995,450
22 Dec 17	24.99000 +0.02	25.08	24.90	24.96	242,361
21 Dec 17	24.97000 -0.12	25.08	24.90	25.07	351,104
20 Dec 17	25.09000 -0.02	25.25	24.94	25.07	683,291
19 Dec 17	25.11000 +0.02	25.22	25.02	25.08	1,262,139
18 Dec 17	25.09000 +0.13	25.14	24.96	24.96	578,049
15 Dec 17	24.96000 +0.04	25.10	24.82	24.90	1,465,558
14 Dec 17	24.92000 +0.07	25.09	24.85	24.85	471,538
13 Dec 17	24.85000 -0.13	25.08	24.84	24.95	418,108
12 Dec 17	24.98000 +0.16	25.02	24.80	24.80	472,253
11 Dec 17	24.82000 -0.03	24.85	24.76	24.78	331,295
08 Dec 17	24.85000 +0.07	24.89	24.66	24.80	912,487
07 Dec 17	24.78000 -0.07	24.90	24.71	24.87	686,279
06 Dec 17	24.85000 +0.03	24.86	24.72	24.85	581,957
05 Dec 17	24.82000 +0.05	24.82	24.57	24.79	529,022
04 Dec 17	24.77000 -0.17	24.95	24.74	24.92	758,518
01 Dec 17	24.94000 +0.04	25.08	24.68	24.94	681,410
30 Nov 17	24.90000 +0.04	24.97	24.85	24.86	691,530
29 Nov 17	24.86000 -0.19	24.97	24.76	24.83	534,133
28 Nov 17	25.05000 -0.24	25.27	24.76	25.25	1,134,888
27 Nov 17	25.29000 -0.19	25.48	25.27	25.41	376,976
24 Nov 17	25.48000 +0.02	25.54	25.35	25.45	260,089
23 Nov 17	25.46000 +0.12	25.46	25.30	25.31	127,953
22 Nov 17	25.34000 -0.05	25.51	25.34	25.47	286,370
21 Nov 17	25.39000 +0.05	25.55	25.36	25.47	444,822
20 Nov 17	25.34000 -0.15	25.48	25.22	25.43	380,045
17 Nov 17	25.49000 -0.06	25.64	25.47	25.50	799,541
16 Nov 17	25.55000 +0.10	25.60	25.40	25.40	401,413
15 Nov 17	25.45000 +0.03	25.50	25.39	25.43	975,627
14 Nov 17	25.42000 -0.08	25.51	25.42	25.42	301,358
13 Nov 17	25.50000 -0.09	25.75	25.46	25.57	1,131,156
10 Nov 17	25.59000 +0.13	25.63	25.40	25.41	431,070
09 Nov 17	25.46000 -0.10	25.68	25.46	25.49	999,186
08 Nov 17	25.56000 +0.21	25.70	25.30	25.31	689,891
07 Nov 17	25.35000 +0.42	25.38	24.87	24.90	734,016
06 Nov 17	24.93000 +0.12	25.07	24.77	24.81	390,945
03 Nov 17	24.81000 +0.16	24.82	24.52	24.60	413,431
02 Nov 17	24.65000 +0.22	24.65	24.37	24.50	522,542
01 Nov 17	24.43000 -0.04	24.58	24.42	24.51	407,845
31 Oct 17	24.47000 +0.05	24.53	24.31	24.41	660,154
30 Oct 17	24.42000 -0.32	24.72	24.42	24.69	404,536
27 Oct 17	24.74000 +0.17	24.76	24.53	24.56	376,787
26 Oct 17	24.57000 +0.01	24.61	24.44	24.52	636,447
25 Oct 17	24.56000 +0.05	24.65	24.48	24.53	274,264
24 Oct 17	24.51000 -0.06	24.57	24.48	24.54	492,658
23 Oct 17	24.57000 +0.08	24.59	24.44	24.47	307,909
20 Oct 17	24.49000 -0.13	24.63	24.47	24.61	342,203
19 Oct 17	24.62000 -0.04	24.71	24.59	24.65	618,320
18 Oct 17	24.66000 -0.05	24.82	24.64	24.64	266,806
17 Oct 17	24.71000 +0.01	24.73	24.59	24.63	776,539
16 Oct 17	24.70000 -0.22	24.97	24.67	24.97	376,042
13 Oct 17	24.92000 -0.07	25.07	24.90	25.00	2,175,306
12 Oct 17	24.99000 +0.29	25.03	24.67	24.67	726,216
11 Oct 17	24.70000 +0.17	24.73	24.40	24.47	678,863
10 Oct 17	24.53000 -0.15	24.73	24.37	24.70	948,508
06 Oct 17	24.68000 -0.14	24.82	24.57	24.82	299,065
05 Oct 17	24.82000 +0.07	24.87	24.66	24.77	606,227
04 Oct 17	24.75000 +0.41	24.85	24.35	24.39	982,267
03 Oct 17	24.34000 +0.16	24.51	24.24	24.34	828,158
02 Oct 17	24.18000 +0.25	24.26	23.92	24.14	973,391
29 Sep 17	23.93000 +0.02	23.95	23.82	23.95	552,772
28 Sep 17	23.91000 -0.07	23.98	23.77	23.98	376,659
27 Sep 17	23.98000 +0.09	24.03	23.91	23.91	500,578
26 Sep 17	23.89000 -0.14	24.04	23.82	24.03	254,635
25 Sep 17	24.03000 +0.33	24.09	23.68	23.70	479,427
22 Sep 17	23.70000 +0.04	23.77	23.63	23.65	290,576
21 Sep 17	23.66000 -0.11	23.80	23.65	23.73	406,784
20 Sep 17	23.77000 -0.05	23.82	23.66	23.81	384,230
19 Sep 17	23.82000 +0.00	23.84	23.71	23.81	414,234
18 Sep 17	23.82000 -0.02	23.88	23.70	23.77	323,348
15 Sep 17	23.84000 +0.25	23.84	23.57	23.59	1,153,673
14 Sep 17	23.59000 -0.07	23.67	23.55	23.67	400,179
13 Sep 17	23.66000 -0.19	23.86	23.60	23.80	475,449
12 Sep 17	23.85000 -0.06	23.98	23.80	23.97	807,242
11 Sep 17	23.91000 +0.08	23.96	23.79	23.84	445,668
08 Sep 17	23.83000 +0.12	23.83	23.69	23.73	1,046,975
07 Sep 17	23.71000 +0.02	23.86	23.68	23.68	429,343
06 Sep 17	23.69000 -0.04	23.78	23.61	23.77	502,230
05 Sep 17	23.73000 -0.05	23.81	23.70	23.78	518,818
01 Sep 17	23.78000 -0.02	23.80	23.69	23.78	438,828
31 Aug 17	23.80000 +0.05	23.81	23.68	23.80	448,831
30 Aug 17	23.75000 +0.08	23.78	23.46	23.62	375,121
29 Aug 17	23.67000 -0.15	23.77	23.55	23.75	421,818
28 Aug 17	23.82000 +0.01	23.87	23.75	23.86	361,444
25 Aug 17	23.81000 -0.01	23.94	23.81	23.87	357,339
24 Aug 17	23.82000 -0.13	24.01	23.82	23.99	423,326
23 Aug 17	23.95000 +0.00	23.98	23.88	23.96	202,826
22 Aug 17	23.95000 +0.03	24.00	23.94	23.99	269,241
21 Aug 17	23.92000 -0.09	24.03	23.92	24.00	377,991
18 Aug 17	24.01000 +0.04	24.03	23.88	24.00	675,637
17 Aug 17	23.97000 -0.11	24.13	23.94	24.10	531,052
16 Aug 17	24.08000 +0.06	24.14	24.01	24.02	612,423
15 Aug 17	24.02000 +0.02	24.07	23.88	24.00	742,624
14 Aug 17	24.00000 +0.01	24.10	23.97	24.08	544,842
11 Aug 17	23.99000 +0.09	24.02	23.87	23.88	565,971
10 Aug 17	23.90000 +0.01	23.99	23.78	23.90	441,395
09 Aug 17	23.89000 -0.15	24.10	23.79	24.08	827,069
08 Aug 17	24.04000 +0.13	24.10	23.87	24.02	612,970
04 Aug 17	23.91000 -0.07	24.08	23.85	24.04	380,124
03 Aug 17	23.98000 +0.08	23.98	23.86	23.93	413,598
02 Aug 17	23.90000 -0.13	24.06	23.82	24.06	843,060
01 Aug 17	24.03000 -0.06	24.38	23.95	24.07	683,308
31 Jul 17	24.09000 +0.10	24.10	23.95	24.02	532,819
28 Jul 17	23.99000 +0.01	24.08	23.95	23.97	364,728
27 Jul 17	23.98000 -0.13	24.02	23.86	24.00	465,534
26 Jul 17	24.11000 +0.01	24.25	23.91	24.08	407,814
25 Jul 17	24.10000 +0.02	24.19	23.86	24.14	592,255
24 Jul 17	24.08000 -0.10	24.23	24.07	24.18	294,448
21 Jul 17	24.18000 -0.26	24.47	24.16	24.47	317,028
20 Jul 17	24.44000 +0.20	24.50	24.24	24.29	393,021
19 Jul 17	24.24000 +0.14	24.35	24.12	24.12	474,276
18 Jul 17	24.10000 -0.25	24.36	24.00	24.35	565,391
17 Jul 17	24.35000 -0.10	24.50	24.30	24.49	306,953
14 Jul 17	24.45000 +0.22	24.48	24.30	24.32	341,355
13 Jul 17	24.23000 -0.06	24.43	24.23	24.34	541,286
12 Jul 17	24.29000 +0.03	24.45	24.15	24.25	728,630
11 Jul 17	24.26000 +0.11	24.28	24.03	24.11	625,192
10 Jul 17	24.15000 -0.14	24.33	24.08	24.31	402,274
07 Jul 17	24.29000 +0.08	24.30	24.18	24.24	456,944
06 Jul 17	24.21000 -0.08	24.45	24.04	24.19	739,218
05 Jul 17	24.29000 +0.14	24.39	24.13	24.30	781,349
04 Jul 17	24.15000 +0.08	24.15	23.91	24.04	458,282
30 Jun 17	24.07000 -0.13	24.26	23.88	24.26	641,639
29 Jun 17	24.20000 -0.20	24.41	24.09	24.40	780,400
28 Jun 17	24.40000 +0.24	24.44	24.11	24.17	789,033
27 Jun 17	24.16000 -0.04	24.46	24.10	24.46	951,767
26 Jun 17	24.20000 -0.11	24.40	24.11	24.31	572,760
23 Jun 17	24.31000 -0.20	24.64	24.29	24.50	945,547
22 Jun 17	24.51000 -0.24	24.78	24.51	24.70	1,467,547
21 Jun 17	24.75000 -0.12	25.01	24.64	24.82	717,595
20 Jun 17	24.87000 -0.04	24.98	24.80	24.91	526,964
19 Jun 17	24.91000 +0.05	24.96	24.77	24.83	610,198
16 Jun 17	24.86000 -0.03	24.89	24.76	24.79	1,134,208
15 Jun 17	24.89000 -0.22	25.03	24.73	25.03	544,187
14 Jun 17	25.11000 -0.23	25.40	25.04	25.27	615,089
13 Jun 17	25.34000 -0.05	25.44	25.28	25.35	399,173
12 Jun 17	25.39000 -0.11	25.55	25.37	25.53	398,725
09 Jun 17	25.50000 -0.02	25.56	25.42	25.53	204,637
08 Jun 17	25.52000 +0.08	25.56	25.38	25.44	297,329
07 Jun 17	25.44000 +0.03	25.53	25.34	25.40	372,012
06 Jun 17	25.41000 +0.09	25.45	25.25	25.36	272,510
05 Jun 17	25.32000 -0.22	25.59	25.27	25.58	215,766
02 Jun 17	25.54000 +0.14	25.57	25.45	25.52	397,775
01 Jun 17	25.40000 +0.10	25.49	25.24	25.25	438,560
31 May 17	25.30000 +0.02	25.34	25.17	25.29	768,195
30 May 17	25.28000 +0.14	25.37	25.17	25.18	253,682
29 May 17	25.14000 -0.30	25.35	25.14	25.33	250,140
26 May 17	25.44000 -0.03	25.58	25.40	25.56	374,776
25 May 17	25.47000 +0.21	25.54	25.28	25.28	492,324
24 May 17	25.26000 +0.00	25.31	25.17	25.27	404,188
23 May 17	25.26000 -0.04	25.35	25.18	25.26	677,095
19 May 17	25.30000 +0.10	25.37	25.19	25.28	682,522
18 May 17	25.20000 -0.08	25.41	25.06	25.26	586,915
17 May 17	25.28000 -0.34	25.66	25.28	25.57	502,793
16 May 17	25.62000 -0.06	25.83	25.59	25.68	606,953
15 May 17	25.68000 +0.12	25.69	25.50	25.54	403,979
12 May 17	25.56000 -0.08	25.80	25.50	25.80	288,174
11 May 17	25.64000 -0.08	25.73	25.53	25.73	342,964
10 May 17	25.72000 -0.03	25.79	25.65	25.69	389,898
09 May 17	25.75000 -0.22	25.89	25.65	25.88	315,427
08 May 17	25.97000 +0.25	25.97	25.61	25.75	497,235
05 May 17	25.72000 +0.23	25.73	25.57	25.63	237,038
04 May 17	25.49000 -0.29	25.90	25.41	25.70	469,177
03 May 17	25.78000 -0.22	26.00	25.68	26.00	366,287
02 May 17	26.00000 -0.06	26.20	25.95	26.02	359,493
01 May 17	26.06000 +0.13	26.15	25.87	25.89	385,385
28 Apr 17	25.93000 -0.24	26.14	25.86	26.14	671,031
27 Apr 17	26.17000 +0.38	26.19	25.63	25.81	840,095
26 Apr 17	25.79000 -0.58	26.25	25.79	26.23	726,940
25 Apr 17	26.37000 -0.09	26.49	26.23	26.45	563,611
24 Apr 17	26.46000 -0.07	26.57	26.37	26.55	637,875
21 Apr 17	26.53000 +0.03	26.67	26.49	26.50	688,256
20 Apr 17	26.50000 +0.06	26.52	26.36	26.40	915,553
19 Apr 17	26.44000 -0.06	26.57	26.37	26.46	358,815
18 Apr 17	26.50000 +0.15	26.51	26.27	26.41	472,290
17 Apr 17	26.35000 +0.03	26.45	26.26	26.26	190,152
13 Apr 17	26.32000 -0.02	26.40	26.26	26.32	183,462
12 Apr 17	26.34000 -0.02	26.43	26.28	26.28	178,511
11 Apr 17	26.36000 +0.00	26.49	26.28	26.30	408,320
10 Apr 17	26.36000 +0.04	26.38	26.12	26.21	343,764
07 Apr 17	26.32000 -0.01	26.44	26.27	26.43	296,086
06 Apr 17	26.33000 -0.01	26.35	26.19	26.35	691,599
05 Apr 17	26.34000 -0.12	26.52	26.32	26.48	567,152
04 Apr 17	26.46000 +0.31	26.50	26.10	26.10	592,249
03 Apr 17	26.15000 -0.05	26.28	26.11	26.24	432,671
31 Mar 17	26.20000 +0.23	26.24	26.00	26.05	564,336
30 Mar 17	25.97000 -0.08	26.10	25.90	25.97	365,276
29 Mar 17	26.05000 +0.09	26.06	25.83	25.88	371,011
28 Mar 17	25.96000 +0.21	25.98	25.79	25.85	328,144
27 Mar 17	25.75000 -0.10	25.93	25.70	25.87	793,594
24 Mar 17	25.85000 +0.11	26.00	25.73	25.73	334,386
23 Mar 17	25.74000 +0.02	25.93	25.65	25.69	545,979
22 Mar 17	25.72000 +0.07	25.79	25.53	25.69	422,002
21 Mar 17	25.65000 +0.02	25.75	25.58	25.65	599,978
20 Mar 17	25.63000 -0.36	25.90	25.57	25.90	724,022
17 Mar 17	25.99000 +0.24	25.99	25.66	25.79	1,168,699
16 Mar 17	25.75000 -0.01	25.93	25.73	25.90	444,749
15 Mar 17	25.76000 +0.29	25.79	25.48	25.50	583,318
14 Mar 17	25.47000 +0.05	25.49	25.32	25.43	512,122
13 Mar 17	25.42000 -0.21	25.69	25.37	25.69	719,819
10 Mar 17	25.63000 +0.07	25.69	25.40	25.63	532,159
09 Mar 17	25.56000 -0.30	25.91	25.55	25.90	859,389
08 Mar 17	25.86000 -0.24	26.14	25.82	26.09	695,838
07 Mar 17	26.10000 -0.10	26.52	26.06	26.20	878,395
06 Mar 17	26.20000 -0.15	26.46	26.09	26.31	469,363
03 Mar 17	26.35000 +0.02	26.46	26.20	26.34	384,369
02 Mar 17	26.33000 -0.14	26.50	26.29	26.50	457,917
01 Mar 17	26.47000 -0.21	26.76	26.47	26.73	635,580
28 Feb 17	26.68000 +0.07	26.76	26.46	26.64	892,745
27 Feb 17	26.61000 -0.19	26.75	26.44	26.74	629,880
24 Feb 17	26.80000 -0.20	26.95	26.66	26.81	341,746
23 Feb 17	27.00000 +0.15	27.15	26.73	26.87	710,420
22 Feb 17	26.85000 -0.15	27.00	26.72	27.00	950,717
21 Feb 17	27.00000 +0.11	27.00	26.82	26.93	549,691
17 Feb 17	26.89000 +0.13	26.95	26.65	26.76	494,027
16 Feb 17	26.76000 +0.34	26.77	26.39	26.39	580,196
15 Feb 17	26.42000 -0.08	26.52	26.09	26.50	584,937
14 Feb 17	26.50000 -0.07	26.60	26.44	26.57	379,996
13 Feb 17	26.57000 +0.00	26.66	26.51	26.58	453,300
10 Feb 17	26.57000 +0.07	26.57	26.20	26.44	565,428
09 Feb 17	26.50000 -0.05	26.73	26.37	26.48	520,460
08 Feb 17	26.55000 +0.55	26.56	25.98	25.99	891,308
07 Feb 17	26.00000 +0.01	26.06	25.96	26.02	441,746
06 Feb 17	25.99000 -0.03	26.04	25.85	26.01	416,364
03 Feb 17	26.02000 +0.01	26.09	25.96	26.09	447,393
02 Feb 17	26.01000 +0.26	26.04	25.75	25.84	427,016
01 Feb 17	25.75000 -0.26	26.05	25.72	26.00	370,858
31 Jan 17	26.01000 +0.30	26.04	25.65	25.73	558,520
30 Jan 17	25.71000 -0.08	25.82	25.58	25.82	424,118
27 Jan 17	25.79000 -0.28	26.07	25.74	26.02	533,676
26 Jan 17	26.07000 -0.04	26.18	26.00	26.13	677,069
25 Jan 17	26.11000 -0.07	26.26	26.05	26.26	623,059
24 Jan 17	26.18000 -0.01	26.29	26.10	26.21	590,707
23 Jan 17	26.19000 -0.02	26.27	26.06	26.27	600,497
20 Jan 17	26.21000 +0.08	26.39	26.20	26.23	501,780
19 Jan 17	26.13000 +0.02	26.26	26.05	26.15	627,057
18 Jan 17	26.11000 -0.17	26.30	26.06	26.30	821,818
17 Jan 17	26.28000 -0.06	26.39	26.21	26.34	484,748
16 Jan 17	26.34000 +0.03	26.37	26.23	26.35	178,167
13 Jan 17	26.31000 +0.08	26.37	26.12	26.25	351,148
12 Jan 17	26.23000 -0.17	26.43	26.17	26.38	1,144,659
11 Jan 17	26.40000 -0.41	26.88	26.34	26.80	737,165
10 Jan 17	26.81000 -0.16	27.01	26.76	27.00	341,745
09 Jan 17	26.97000 -0.11	27.14	26.82	27.13	275,966
06 Jan 17	27.08000 +0.10	27.25	26.98	26.99	515,559
05 Jan 17	26.98000 +0.14	27.05	26.80	26.89	513,994
04 Jan 17	26.84000 +0.31	26.99	26.60	26.60	564,333
03 Jan 17	26.53000 -0.10	26.68	26.35	26.64	297,424
30 Dec 16	26.63000 +0.06	26.74	26.48	26.57	340,412
29 Dec 16	26.57000 +0.37	26.58	26.17	26.25	341,385
28 Dec 16	26.20000 -0.18	26.44	26.20	26.35	329,246
23 Dec 16	26.38000 +0.14	26.47	26.19	26.20	253,396
22 Dec 16	26.24000 +0.00	26.33	26.11	26.20	306,360
21 Dec 16	26.24000 +0.08	26.28	26.10	26.11	322,846
20 Dec 16	26.16000 -0.02	26.20	25.96	26.17	827,702
19 Dec 16	26.18000 +0.37	26.24	25.78	25.89	468,204
16 Dec 16	25.81000 +0.19	26.05	25.57	25.57	1,525,836
15 Dec 16	25.62000 -0.51	26.13	25.54	26.07	858,979
14 Dec 16	26.13000 -0.51	26.63	25.99	26.63	761,065
13 Dec 16	26.64000 -0.11	26.82	26.44	26.75	495,308
12 Dec 16	26.75000 +0.00	26.76	26.43	26.74	595,632
09 Dec 16	26.75000 +0.21	26.85	26.35	26.50	616,649
08 Dec 16	26.54000 -0.04	26.60	26.40	26.60	606,743
07 Dec 16	26.58000 +0.18	26.65	26.36	26.38	538,753
06 Dec 16	26.40000 +0.00	26.59	26.34	26.47	591,400
05 Dec 16	26.40000 -0.46	26.94	26.36	26.94	828,425
02 Dec 16	26.86000 +0.46	27.08	26.39	26.44	1,011,148
01 Dec 16	26.40000 -0.38	26.78	26.36	26.71	769,440
30 Nov 16	26.78000 -0.17	26.86	26.52	26.85	957,096
29 Nov 16	26.95000 +0.26	26.98	26.61	26.63	568,895
28 Nov 16	26.69000 +0.29	26.75	26.28	26.28	1,090,213
25 Nov 16	26.40000 +0.13	26.55	26.22	26.30	328,773
24 Nov 16	26.27000 -0.01	26.36	26.10	26.29	230,697
23 Nov 16	26.28000 -0.13	26.45	26.16	26.19	316,648
22 Nov 16	26.41000 +0.15	26.48	26.20	26.26	645,781
21 Nov 16	26.26000 +0.09	26.37	26.11	26.27	373,757
18 Nov 16	26.17000 -0.04	26.44	26.00	26.22	470,154
17 Nov 16	26.21000 +0.24	26.39	25.84	26.04	687,859
16 Nov 16	25.97000 +0.52	25.98	25.48	25.48	757,147
15 Nov 16	25.45000 -0.10	25.86	25.43	25.67	713,391
14 Nov 16	25.55000 -0.20	25.69	25.10	25.62	680,799
11 Nov 16	25.75000 -0.18	26.15	25.56	25.86	681,468
10 Nov 16	25.93000 -0.27	26.28	25.84	26.28	823,660
09 Nov 16	26.20000 -0.27	26.50	26.10	26.10	1,150,491
08 Nov 16	26.47000 +0.09	26.52	26.29	26.33	1,118,772
07 Nov 16	26.38000 +0.02	26.55	26.20	26.55	532,630
04 Nov 16	26.36000 +0.60	26.63	25.94	26.00	3,152,995
03 Nov 16	25.76000 +0.07	26.00	25.51	25.56	468,267
02 Nov 16	25.69000 -0.18	25.92	25.57	25.80	713,399
01 Nov 16	25.87000 -0.21	26.15	25.58	26.10	912,376
31 Oct 16	26.08000 +0.06	26.24	25.91	26.03	608,604
28 Oct 16	26.02000 +0.15	26.25	25.75	25.87	441,415
27 Oct 16	25.87000 -0.24	26.06	25.46	26.05	525,939
26 Oct 16	26.11000 -0.30	26.41	26.03	26.41	627,893
25 Oct 16	26.41000 -0.03	26.48	26.26	26.42	639,501
24 Oct 16	26.44000 +0.03	26.49	26.30	26.44	842,639
21 Oct 16	26.41000 -0.09	26.63	26.32	26.62	849,841
20 Oct 16	26.50000 +0.13	26.83	26.41	26.47	727,707
19 Oct 16	26.37000 -0.18	26.60	26.25	26.59	579,268
18 Oct 16	26.55000 -0.18	26.75	26.41	26.75	497,888
17 Oct 16	26.73000 +0.19	26.77	26.33	26.54	253,973
14 Oct 16	26.54000 -0.15	26.71	26.39	26.53	364,535
13 Oct 16	26.69000 +0.20	26.70	26.20	26.39	420,296
12 Oct 16	26.49000 +0.55	26.60	25.65	25.93	578,396
11 Oct 16	25.94000 -0.40	26.34	25.93	26.28	451,611
07 Oct 16	26.34000 +0.27	26.38	26.10	26.14	532,117
06 Oct 16	26.07000 +0.11	26.17	25.75	25.95	505,686
05 Oct 16	25.96000 -0.28	26.30	25.94	26.21	760,773
04 Oct 16	26.24000 -0.44	26.65	26.10	26.65	720,824
03 Oct 16	26.68000 -0.54	27.20	26.65	27.18	448,394
30 Sep 16	27.22000 +0.06	27.35	27.12	27.16	537,404
29 Sep 16	27.16000 -0.41	27.56	27.10	27.40	500,445
28 Sep 16	27.57000 +0.17	27.62	27.40	27.40	367,519
27 Sep 16	27.40000 -0.09	27.59	27.31	27.52	523,970
26 Sep 16	27.49000 +0.00	27.53	27.32	27.35	257,078
23 Sep 16	27.49000 -0.29	27.78	27.43	27.74	334,559
22 Sep 16	27.78000 +0.30	27.94	27.43	27.55	442,898
21 Sep 16	27.48000 -0.03	27.51	27.03	27.49	424,020
20 Sep 16	27.51000 +0.23	27.58	27.33	27.38	422,925
19 Sep 16	27.28000 +0.49	27.41	26.80	26.80	408,788
16 Sep 16	26.79000 +0.05	26.86	26.59	26.79	1,229,160
15 Sep 16	26.74000 +0.04	27.09	26.66	26.80	496,203
14 Sep 16	26.70000 +0.31	26.84	26.32	26.35	1,159,043
13 Sep 16	26.39000 -0.47	26.90	26.33	26.78	875,894
12 Sep 16	26.86000 -0.14	27.07	26.62	26.87	1,054,013
09 Sep 16	27.00000 -0.83	27.80	26.97	27.77	601,326
08 Sep 16	27.83000 -0.13	27.98	27.60	27.92	335,047
07 Sep 16	27.96000 -0.03	28.08	27.82	27.99	635,495
06 Sep 16	27.99000 +0.02	28.14	27.73	28.04	671,704
02 Sep 16	27.97000 +0.14	28.15	27.78	27.78	439,468
01 Sep 16	27.83000 +0.29	27.87	27.42	27.46	710,017
31 Aug 16	27.54000 -0.03	27.80	27.36	27.53	714,268
30 Aug 16	27.57000 -0.48	28.05	27.52	28.03	389,346
29 Aug 16	28.05000 +0.02	28.16	27.74	27.97	349,203
26 Aug 16	28.03000 -0.15	28.24	27.87	28.22	257,427
25 Aug 16	28.18000 -0.13	28.36	28.10	28.30	222,814
24 Aug 16	28.31000 -0.53	28.89	28.26	28.89	427,268
23 Aug 16	28.84000 +0.08	28.91	28.78	28.80	268,245
22 Aug 16	28.76000 +0.23	28.79	28.37	28.57	354,573
19 Aug 16	28.53000 -0.11	28.65	28.36	28.59	414,991
18 Aug 16	28.64000 +0.45	28.78	28.13	28.13	611,785
17 Aug 16	28.19000 +0.00	28.24	28.00	28.24	263,537
16 Aug 16	28.19000 -0.09	28.28	28.13	28.27	257,113
15 Aug 16	28.28000 +0.20	28.28	28.03	28.15	233,229
12 Aug 16	28.08000 +0.17	28.25	27.85	27.92	431,759
11 Aug 16	27.91000 -0.34	28.49	27.90	28.24	561,367
10 Aug 16	28.25000 +0.24	28.37	27.90	27.90	548,547
09 Aug 16	28.01000 -0.43	28.48	27.94	28.48	371,356
08 Aug 16	28.44000 +0.19	28.45	28.15	28.23	336,806
05 Aug 16	28.25000 -0.21	28.59	28.23	28.59	433,982
04 Aug 16	28.46000 +0.27	28.60	28.14	28.14	363,982
03 Aug 16	28.19000 -0.31	28.51	28.16	28.49	459,415
02 Aug 16	28.50000 -0.48	29.07	28.26	28.93	833,406
29 Jul 16	28.98000 +0.01	28.98	28.59	28.97	362,559
28 Jul 16	28.97000 +0.20	28.97	28.63	28.70	362,901
27 Jul 16	28.77000 -0.38	29.13	28.60	28.81	648,251
26 Jul 16	29.15000 -0.11	29.34	29.00	29.23	260,973
25 Jul 16	29.26000 +0.03	29.35	29.14	29.16	289,882
22 Jul 16	29.23000 -0.11	29.35	29.19	29.28	292,690
21 Jul 16	29.34000 +0.06	29.49	29.15	29.25	297,853
20 Jul 16	29.28000 +0.08	29.33	29.02	29.12	516,636
19 Jul 16	29.20000 +0.22	29.22	28.75	28.80	454,929
18 Jul 16	28.98000 +0.10	28.98	28.67	28.72	376,066
15 Jul 16	28.88000 -0.29	29.07	28.55	29.02	546,348
14 Jul 16	29.17000 -0.34	29.60	29.05	29.46	407,965
13 Jul 16	29.51000 -0.29	29.82	29.13	29.82	427,540
12 Jul 16	29.80000 +0.24	29.90	29.43	29.60	537,283
11 Jul 16	29.56000 -0.17	29.94	29.56	29.73	632,790
08 Jul 16	29.73000 -0.04	30.16	29.65	29.85	475,746
07 Jul 16	29.77000 -0.25	30.08	29.65	30.08	554,984
06 Jul 16	30.02000 +0.38	30.35	29.56	29.56	978,875
05 Jul 16	29.64000 +0.57	29.69	29.07	29.07	676,813
04 Jul 16	29.07000 -0.26	29.70	29.07	29.39	228,476
30 Jun 16	29.33000 +0.06	29.33	28.94	29.24	671,858
29 Jun 16	29.27000 +0.71	29.35	28.69	28.70	695,966
28 Jun 16	28.56000 -0.07	28.75	28.46	28.50	457,641
27 Jun 16	28.63000 +0.10	28.63	28.34	28.40	517,397
24 Jun 16	28.53000 +0.37	28.66	27.66	27.83	437,175
23 Jun 16	28.16000 -0.04	28.42	28.16	28.25	196,506
22 Jun 16	28.20000 +0.09	28.37	28.06	28.06	247,305
21 Jun 16	28.11000 -0.15	28.50	28.11	28.21	302,313
20 Jun 16	28.26000 +0.07	28.41	28.17	28.20	194,026
17 Jun 16	28.19000 +0.01	28.42	28.05	28.25	754,697
16 Jun 16	28.18000 -0.04	28.30	27.92	28.15	298,768
15 Jun 16	28.22000 +0.12	28.40	28.12	28.12	334,689
14 Jun 16	28.10000 -0.18	28.42	28.05	28.23	486,950
13 Jun 16	28.28000 +0.01	28.37	27.96	28.05	382,475
10 Jun 16	28.27000 +0.45	28.45	27.68	27.73	1,246,638
09 Jun 16	27.82000 +0.07	27.82	27.64	27.76	391,418
08 Jun 16	27.75000 -0.09	27.84	27.69	27.81	384,901
07 Jun 16	27.84000 +0.29	27.84	27.52	27.52	501,525
06 Jun 16	27.55000 -0.03	27.82	27.55	27.58	515,385
03 Jun 16	27.58000 +0.20	27.86	27.43	27.45	1,104,672
02 Jun 16	27.38000 +0.01	27.44	27.27	27.42	374,997
01 Jun 16	27.37000 -0.06	27.68	27.26	27.42	589,948
31 May 16	27.43000 -0.76	28.24	27.41	28.15	1,163,116
30 May 16	28.19000 +0.11	28.36	28.06	28.14	186,065
27 May 16	28.08000 -0.20	28.25	28.00	28.25	416,648
26 May 16	28.28000 +0.20	28.30	28.06	28.15	257,321
25 May 16	28.08000 +0.02	28.21	28.00	28.11	470,390
24 May 16	28.06000 -0.19	28.39	27.89	28.25	489,812
20 May 16	28.25000 +0.36	28.25	27.90	27.92	410,572
19 May 16	27.89000 -0.42	28.31	27.65	28.27	502,998
18 May 16	28.31000 -0.30	28.65	28.23	28.55	780,693
17 May 16	28.61000 -0.09	28.68	28.49	28.63	496,899
16 May 16	28.70000 +0.39	28.72	28.34	28.34	430,888
13 May 16	28.31000 +0.05	28.45	28.26	28.31	614,749
12 May 16	28.26000 -0.03	28.45	28.06	28.42	426,646
11 May 16	28.29000 +0.18	28.48	28.08	28.16	596,474
10 May 16	28.11000 -0.14	28.36	27.97	28.36	401,928
09 May 16	28.25000 +0.75	28.41	27.45	27.45	816,396
06 May 16	27.50000 +0.22	27.58	27.15	27.31	555,021
05 May 16	27.28000 +0.11	27.38	27.12	27.17	245,267
04 May 16	27.17000 -0.14	27.48	27.08	27.30	483,457
03 May 16	27.31000 +0.02	27.44	26.79	27.42	315,690
02 May 16	27.29000 +0.01	27.48	27.22	27.35	214,024
29 Apr 16	27.28000 -0.08	27.40	27.14	27.20	331,887
28 Apr 16	27.36000 +0.08	27.36	27.17	27.23	291,900
27 Apr 16	27.28000 +0.26	27.36	27.00	27.00	360,179
26 Apr 16	27.02000 -0.13	27.40	27.00	27.19	422,109
25 Apr 16	27.15000 +0.37	27.18	26.70	26.70	367,509
22 Apr 16	26.78000 +0.12	26.78	26.60	26.74	192,328
21 Apr 16	26.66000 -0.72	27.37	26.58	27.34	667,701
20 Apr 16	27.38000 -0.22	27.70	27.30	27.38	404,268
19 Apr 16	27.60000 +0.42	27.62	27.26	27.38	750,163
18 Apr 16	27.18000 +0.55	27.38	26.51	26.51	782,944
15 Apr 16	26.63000 -0.13	26.79	26.49	26.77	658,662
14 Apr 16	26.76000 -0.08	26.90	26.61	26.76	319,078
13 Apr 16	26.84000 +0.12	26.99	26.70	26.70	358,430
12 Apr 16	26.72000 -0.21	27.07	26.72	27.05	357,719
11 Apr 16	26.93000 +0.08	27.05	26.75	26.82	322,795
08 Apr 16	26.85000 +0.10	26.88	26.71	26.73	212,886
07 Apr 16	26.75000 +0.07	26.88	26.67	26.68	345,658
06 Apr 16	26.68000 -0.28	26.95	26.63	26.87	463,264
05 Apr 16	26.96000 -0.12	27.03	26.70	26.70	638,666
04 Apr 16	27.08000 +0.45	27.10	26.67	26.96	479,196
01 Apr 16	26.63000 +0.03	26.73	26.48	26.51	291,485
31 Mar 16	26.60000 +0.00	26.78	26.49	26.57	1,089,496
30 Mar 16	26.60000 +0.43	26.68	26.24	26.26	686,362
29 Mar 16	26.17000 -0.33	26.45	26.08	26.40	410,940
28 Mar 16	26.50000 +0.14	26.55	26.30	26.33	324,542
24 Mar 16	26.36000 -0.35	26.74	26.22	26.58	522,379
23 Mar 16	26.71000 +0.03	26.94	26.56	26.71	517,876
22 Mar 16	26.68000 -0.43	27.15	26.63	27.05	451,098
21 Mar 16	27.11000 -0.03	27.30	27.05	27.10	325,218
18 Mar 16	27.14000 -0.48	27.85	27.10	27.85	1,365,963
17 Mar 16	27.62000 +0.38	27.85	27.20	27.36	641,025
16 Mar 16	27.24000 +0.43	27.43	26.70	26.78	756,074
15 Mar 16	26.81000 -0.06	27.03	26.65	26.85	421,194
14 Mar 16	26.87000 +0.10	26.87	26.59	26.80	297,195
11 Mar 16	26.77000 -0.09	26.96	26.62	26.86	369,472
10 Mar 16	26.86000 +0.29	26.91	26.50	26.67	425,449
09 Mar 16	26.57000 +0.32	26.70	26.26	26.26	358,367
08 Mar 16	26.25000 -0.01	26.36	26.07	26.28	313,475
07 Mar 16	26.26000 +0.01	26.48	26.21	26.31	299,707
04 Mar 16	26.25000 +0.09	26.48	26.02	26.25	462,549
03 Mar 16	26.16000 +0.08	26.23	25.95	26.12	414,496
02 Mar 16	26.08000 +0.36	26.23	25.72	25.83	780,656
01 Mar 16	25.72000 +0.08	25.76	25.61	25.66	616,124
29 Feb 16	25.64000 -0.04	25.82	25.59	25.66	751,343
26 Feb 16	25.68000 -0.22	26.08	25.66	25.95	378,650
25 Feb 16	25.90000 -0.29	26.18	25.75	26.04	513,326
24 Feb 16	26.19000 +0.51	26.19	25.48	25.61	638,460
23 Feb 16	25.68000 +0.26	25.78	25.46	25.63	268,967
22 Feb 16	25.42000 +0.04	25.71	25.42	25.51	479,664
19 Feb 16	25.38000 -0.06	25.67	25.15	25.66	601,190
18 Feb 16	25.44000 +0.34	25.47	25.04	25.09	578,534
17 Feb 16	25.10000 +0.23	25.19	24.80	24.90	682,720
16 Feb 16	24.87000 +0.12	25.00	24.66	24.96	512,020
12 Feb 16	24.75000 +0.31	25.00	24.40	24.41	647,955
11 Feb 16	24.44000 +0.00	24.64	24.09	24.25	577,131
10 Feb 16	24.44000 -0.30	24.96	24.30	24.65	581,524
09 Feb 16	24.74000 -0.45	25.00	24.48	24.99	698,947
08 Feb 16	25.19000 -0.05	25.32	24.90	25.20	721,779
05 Feb 16	25.24000 +0.17	25.34	25.09	25.28	755,770
04 Feb 16	25.07000 +0.05	25.29	24.85	25.17	537,452
03 Feb 16	25.02000 +0.58	25.29	24.60	24.82	1,085,464
02 Feb 16	24.44000 -0.07	24.57	24.15	24.50	455,241
01 Feb 16	24.51000 -0.23	24.83	24.50	24.51	567,123
29 Jan 16	24.74000 +0.30	24.98	24.50	24.70	1,034,247
28 Jan 16	24.44000 +0.39	24.60	24.10	24.21	436,628
27 Jan 16	24.05000 -0.22	24.29	23.98	24.17	697,151
26 Jan 16	24.27000 +0.12	24.48	24.15	24.31	824,698
25 Jan 16	24.15000 +0.16	24.50	23.81	24.02	601,594
22 Jan 16	23.99000 +0.81	24.04	23.19	23.34	944,678
21 Jan 16	23.18000 +0.05	23.34	22.88	23.12	1,243,442
20 Jan 16	23.13000 -0.23	23.38	22.77	23.20	1,052,987
19 Jan 16	23.36000 +0.45	23.42	23.00	23.13	704,447
18 Jan 16	22.91000 -0.51	23.46	22.81	23.26	402,849
15 Jan 16	23.42000 +0.51	23.48	22.60	22.60	1,333,214
14 Jan 16	22.91000 +0.04	22.91	22.51	22.76	760,954
13 Jan 16	22.87000 +0.14	23.18	22.75	22.81	668,939
12 Jan 16	22.73000 -0.24	23.05	22.32	23.00	672,147
11 Jan 16	22.97000 +0.06	23.00	22.83	22.96	597,273
08 Jan 16	22.91000 +0.11	22.98	22.81	22.92	779,852
07 Jan 16	22.80000 -0.38	23.00	22.68	22.85	1,806,837
06 Jan 16	23.18000 -0.22	23.30	23.13	23.29	847,961
05 Jan 16	23.40000 -0.12	23.64	23.40	23.60	449,886
04 Jan 16	23.52000 -0.17	23.62	23.33	23.60	571,826
31 Dec 15	23.69000 -0.55	24.23	23.69	24.23	532,898
30 Dec 15	24.24000 +0.00	24.31	24.19	24.25	266,053
29 Dec 15	24.24000 -0.07	24.46	24.12	24.35	269,281
24 Dec 15	24.31000 +0.24	24.31	24.03	24.08	162,620
23 Dec 15	24.07000 -0.08	24.26	24.03	24.23	369,622
22 Dec 15	24.15000 -0.16	24.47	24.08	24.47	529,026
21 Dec 15	24.31000 -0.49	24.95	24.25	24.92	473,834
18 Dec 15	24.80000 -0.16	25.12	24.64	24.89	1,242,905
17 Dec 15	24.96000 +0.07	25.11	24.79	24.85	475,931
16 Dec 15	24.89000 +0.34	24.93	24.55	24.55	488,876
15 Dec 15	24.55000 +0.61	24.56	24.03	24.08	603,101
14 Dec 15	23.94000 -0.37	24.38	23.80	24.33	444,000
11 Dec 15	24.31000 -0.25	24.55	24.16	24.51	375,861
10 Dec 15	24.56000 +0.08	24.71	24.48	24.48	379,599
09 Dec 15	24.48000 -0.11	24.91	24.38	24.60	437,468
08 Dec 15	24.59000 -0.02	24.67	24.38	24.55	484,242
07 Dec 15	24.61000 -0.19	24.89	24.54	24.76	359,610
04 Dec 15	24.80000 -0.03	24.94	24.70	24.83	376,735
03 Dec 15	24.83000 -0.16	25.12	24.79	24.98	461,232
02 Dec 15	24.99000 -0.55	25.57	24.92	25.56	647,010
01 Dec 15	25.54000 -0.01	25.79	25.43	25.60	490,798
30 Nov 15	25.55000 +0.28	25.57	25.21	25.28	797,718
27 Nov 15	25.27000 +0.11	25.27	25.00	25.00	332,351
26 Nov 15	25.16000 -0.15	25.29	25.01	25.20	134,046
25 Nov 15	25.31000 -0.12	25.40	24.99	25.39	543,038
24 Nov 15	25.43000 +0.31	25.46	24.98	25.10	649,149
23 Nov 15	25.12000 -0.34	25.43	24.87	25.43	479,852
20 Nov 15	25.46000 +0.48	25.46	24.95	25.00	385,922
19 Nov 15	24.98000 +0.05	24.99	24.85	24.95	253,423
18 Nov 15	24.93000 +0.17	25.10	24.76	24.80	223,732
17 Nov 15	24.76000 -0.05	25.08	24.63	24.81	352,027
16 Nov 15	24.81000 +0.11	24.98	24.60	24.71	393,134
13 Nov 15	24.70000 +0.00	24.88	24.46	24.81	432,708
12 Nov 15	24.70000 -0.35	25.10	24.59	25.02	366,262
11 Nov 15	25.05000 +0.23	25.21	24.80	24.90	435,644
10 Nov 15	24.82000 -0.16	25.21	24.78	24.94	266,939
09 Nov 15	24.98000 -0.63	25.61	24.88	25.60	637,984
06 Nov 15	25.61000 -0.21	26.00	25.50	25.76	396,104
05 Nov 15	25.82000 +0.46	25.93	25.30	25.39	912,171
04 Nov 15	25.36000 -0.01	25.57	25.00	25.40	541,708
03 Nov 15	25.37000 -0.13	25.78	25.29	25.57	707,590
02 Nov 15	25.50000 +0.00	25.72	25.42	25.57	376,830
30 Oct 15	25.50000 -0.36	26.00	25.39	25.86	574,662
29 Oct 15	25.86000 +0.10	25.91	25.64	25.76	332,267
28 Oct 15	25.76000 +0.07	25.95	25.64	25.70	624,869
27 Oct 15	25.69000 -0.35	26.13	25.61	26.05	443,538
26 Oct 15	26.04000 -0.25	26.39	25.99	26.39	409,929
23 Oct 15	26.29000 -0.29	26.79	26.29	26.75	429,562
22 Oct 15	26.58000 +0.44	26.62	26.08	26.08	553,115
21 Oct 15	26.14000 -0.07	26.40	26.01	26.29	325,111
20 Oct 15	26.21000 -0.04	26.59	26.18	26.25	413,102
19 Oct 15	26.25000 +0.22	26.26	26.01	26.04	323,722
16 Oct 15	26.03000 +0.20	26.20	25.81	25.86	409,300
15 Oct 15	25.83000 +0.23	25.89	25.40	25.61	439,548
14 Oct 15	25.60000 -0.21	25.99	25.52	25.83	486,182
13 Oct 15	25.81000 -0.01	25.99	25.66	25.96	487,699
09 Oct 15	25.82000 -0.10	25.99	25.63	25.99	287,960
08 Oct 15	25.92000 +0.14	25.97	25.47	25.88	733,289
07 Oct 15	25.78000 +0.45	25.90	25.44	25.74	382,691
06 Oct 15	25.33000 -0.36	25.99	25.32	25.74	423,051
05 Oct 15	25.69000 +0.06	25.97	25.65	25.79	567,298
02 Oct 15	25.63000 +0.47	25.75	25.05	25.05	483,934
01 Oct 15	25.16000 -0.31	25.54	25.05	25.54	489,378
30 Sep 15	25.47000 +0.16	25.76	25.22	25.48	501,704
29 Sep 15	25.31000 +0.60	25.34	24.72	24.76	667,808
28 Sep 15	24.71000 -0.25	25.17	24.71	24.83	483,057
25 Sep 15	24.96000 +0.26	25.38	24.80	24.87	658,322
24 Sep 15	24.70000 +0.42	25.20	24.31	24.46	673,612
23 Sep 15	24.28000 +0.07	24.33	24.17	24.22	523,611
22 Sep 15	24.21000 -0.05	24.25	23.99	24.00	279,206
21 Sep 15	24.26000 +0.52	24.30	23.75	23.86	568,159
18 Sep 15	23.74000 -0.15	24.17	23.72	23.72	1,148,500
17 Sep 15	23.89000 -0.04	24.48	23.65	24.00	766,745
16 Sep 15	23.93000 +0.07	24.21	23.79	23.91	314,031
15 Sep 15	23.86000 -0.05	23.97	23.63	23.97	340,973
14 Sep 15	23.91000 -0.08	24.09	23.64	24.05	295,434
11 Sep 15	23.99000 -0.06	24.10	23.95	24.10	394,613
10 Sep 15	24.05000 -0.17	24.23	23.97	24.14	429,993
09 Sep 15	24.22000 -0.28	24.80	24.17	24.67	267,056
08 Sep 15	24.50000 +0.03	24.80	24.41	24.77	373,897
04 Sep 15	24.47000 -0.32	24.70	24.40	24.60	567,546
03 Sep 15	24.79000 +0.32	24.90	24.49	24.58	409,224
02 Sep 15	24.47000 +0.35	24.53	24.12	24.25	371,993
01 Sep 15	24.12000 -0.19	24.39	24.06	24.06	450,513
31 Aug 15	24.31000 -0.35	24.80	24.25	24.66	800,837
28 Aug 15	24.66000 -0.07	24.92	24.52	24.72	279,591
27 Aug 15	24.73000 +0.10	25.04	24.65	24.69	490,213
26 Aug 15	24.63000 +0.35	24.67	23.83	24.67	403,853
25 Aug 15	24.28000 +0.13	24.88	24.23	24.67	680,312
24 Aug 15	24.15000 -1.00	24.84	22.14	23.75	1,009,831
21 Aug 15	25.15000 -0.53	25.73	24.99	25.65	673,871
20 Aug 15	25.68000 -0.36	25.95	25.56	25.89	465,656
19 Aug 15	26.04000 -0.03	26.07	25.85	26.01	377,842
18 Aug 15	26.07000 +0.04	26.15	25.95	25.99	503,080
17 Aug 15	26.03000 +0.02	26.03	25.83	26.00	525,035
14 Aug 15	26.01000 +0.03	26.21	25.88	26.21	247,985
13 Aug 15	25.98000 +0.03	26.11	25.86	25.92	484,254
12 Aug 15	25.95000 +0.03	26.06	25.75	25.76	413,507
11 Aug 15	25.92000 +0.22	26.00	25.40	25.70	648,694
10 Aug 15	25.70000 +0.07	26.01	25.61	25.61	374,122
07 Aug 15	25.63000 +0.21	25.91	25.20	25.47	811,151
06 Aug 15	25.42000 -0.31	25.82	25.11	25.82	1,250,897
05 Aug 15	25.73000 -0.99	26.47	25.63	26.33	1,217,913
04 Aug 15	26.72000 -0.07	26.88	26.58	26.73	639,691
31 Jul 15	26.79000 +0.72	26.87	26.23	26.23	615,831
30 Jul 15	26.07000 -0.12	26.40	26.05	26.14	255,411
29 Jul 15	26.19000 +0.17	26.28	25.80	25.94	271,764
28 Jul 15	26.02000 +0.11	26.14	25.81	25.92	530,651
27 Jul 15	25.91000 -0.62	26.50	25.88	26.50	534,835
24 Jul 15	26.53000 -0.22	26.90	26.42	26.81	447,383
23 Jul 15	26.75000 -0.31	27.11	26.65	27.04	346,644
22 Jul 15	27.06000 -0.44	27.40	27.05	27.29	344,034
21 Jul 15	27.50000 +0.08	27.61	27.16	27.45	388,650
20 Jul 15	27.42000 -0.36	27.75	27.38	27.75	412,524
17 Jul 15	27.78000 +0.18	27.84	27.53	27.73	300,479
16 Jul 15	27.60000 +0.05	27.88	27.55	27.55	364,475
15 Jul 15	27.55000 -0.08	27.85	27.43	27.58	404,379
14 Jul 15	27.63000 +0.12	27.66	27.25	27.57	513,263
13 Jul 15	27.51000 +0.24	27.85	27.27	27.50	506,261
10 Jul 15	27.27000 -0.06	27.70	27.21	27.35	905,726
09 Jul 15	27.33000 +0.13	27.43	27.11	27.33	578,839
08 Jul 15	27.20000 -0.15	27.45	27.10	27.22	603,059
07 Jul 15	27.35000 +0.33	27.37	26.78	27.06	579,514
06 Jul 15	27.02000 +0.91	27.05	26.17	26.18	408,942
03 Jul 15	26.11000 -0.51	26.73	26.11	26.62	151,176
02 Jul 15	26.62000 -0.15	27.08	26.51	26.75	406,081
30 Jun 15	26.77000 +0.42	26.84	26.21	26.49	419,836
29 Jun 15	26.35000 -0.51	26.79	26.30	26.66	357,326
26 Jun 15	26.86000 -0.19	27.03	26.81	27.00	390,875
25 Jun 15	27.05000 +0.11	27.11	26.78	27.02	835,373
24 Jun 15	26.94000 -0.35	27.39	26.86	27.30	873,189
23 Jun 15	27.29000 +0.24	27.34	27.06	27.15	602,876
22 Jun 15	27.05000 -0.22	27.54	27.05	27.21	391,798
19 Jun 15	27.27000 -0.34	27.69	27.27	27.66	1,248,127
18 Jun 15	27.61000 +0.36	27.74	27.20	27.25	376,798
17 Jun 15	27.25000 +0.56	27.25	26.57	26.73	1,012,729
16 Jun 15	26.69000 -0.12	26.78	26.60	26.66	347,766
15 Jun 15	26.81000 +0.13	26.88	26.45	26.65	321,009
12 Jun 15	26.68000 -0.17	26.89	26.61	26.82	257,376
11 Jun 15	26.85000 +0.19	26.89	26.75	26.75	262,749
10 Jun 15	26.66000 -0.10	26.89	26.57	26.76	557,272
09 Jun 15	26.76000 -0.22	26.97	26.71	26.95	307,132
08 Jun 15	26.98000 -0.21	27.20	26.71	27.19	461,385
05 Jun 15	27.19000 -0.33	27.56	27.18	27.50	249,299
04 Jun 15	27.52000 -0.05	27.65	27.43	27.51	382,703
03 Jun 15	27.57000 -0.29	27.95	27.56	27.92	352,449
02 Jun 15	27.86000 -0.15	28.20	27.70	28.09	319,668
01 Jun 15	28.01000 +0.31	28.15	27.68	27.70	412,591
29 May 15	27.70000 -0.54	28.29	27.70	28.21	703,572
28 May 15	28.24000 +0.12	28.25	28.05	28.15	488,920
27 May 15	28.12000 -0.16	28.40	28.11	28.28	350,671
26 May 15	28.28000 -0.30	28.62	28.21	28.61	428,674
25 May 15	28.58000 -0.08	28.72	28.53	28.67	157,287
22 May 15	28.66000 -0.34	28.92	28.66	28.91	311,654
21 May 15	29.00000 -0.04	29.14	28.91	29.12	349,419
20 May 15	29.04000 +0.01	29.13	28.94	29.03	227,517
19 May 15	29.03000 -0.28	29.37	28.98	29.27	391,394
15 May 15	29.31000 +0.07	29.31	29.14	29.23	445,177
14 May 15	29.24000 +0.22	29.36	29.02	29.05	713,913
13 May 15	29.02000 +0.12	29.26	29.00	29.00	484,031
12 May 15	28.90000 -0.27	29.15	28.75	29.13	578,405
11 May 15	29.17000 -0.07	29.34	28.93	29.31	607,877
08 May 15	29.24000 +0.17	29.37	29.10	29.30	387,654
07 May 15	29.07000 +0.02	29.42	29.00	29.01	476,232
06 May 15	29.05000 -0.34	29.50	28.86	29.50	991,897
05 May 15	29.39000 -0.34	29.80	29.27	29.80	1,129,171
04 May 15	29.73000 -0.08	29.85	29.60	29.85	549,343
01 May 15	29.81000 -0.05	29.87	29.66	29.80	777,328
30 Apr 15	29.86000 -0.19	30.25	29.69	30.05	741,546
29 Apr 15	30.05000 -0.04	30.10	29.93	29.93	667,103
28 Apr 15	30.09000 +0.12	30.21	29.84	29.99	501,940
27 Apr 15	29.97000 +0.17	29.97	29.62	29.89	439,855
24 Apr 15	29.80000 +0.25	29.86	29.50	29.50	467,166
23 Apr 15	29.55000 -0.03	29.65	29.40	29.58	381,791
22 Apr 15	29.58000 +0.08	29.72	29.38	29.50	431,070
21 Apr 15	29.50000 -0.05	29.64	29.34	29.64	409,739
20 Apr 15	29.55000 +0.13	29.63	29.39	29.48	471,188
17 Apr 15	29.42000 +0.52	29.45	28.77	28.87	562,321
16 Apr 15	28.90000 +0.19	28.94	28.50	28.71	299,275
15 Apr 15	28.71000 +0.16	28.93	28.60	28.60	559,625
14 Apr 15	28.55000 +0.00	28.67	28.35	28.56	429,232
13 Apr 15	28.55000 -0.50	29.10	28.55	29.00	529,794
10 Apr 15	29.05000 -0.09	29.23	28.96	29.16	505,656
09 Apr 15	29.14000 -0.05	29.39	29.05	29.15	359,956
08 Apr 15	29.19000 +0.12	29.45	29.04	29.07	408,849
07 Apr 15	29.07000 -0.38	29.51	28.98	29.51	485,204
06 Apr 15	29.45000 -0.02	29.75	29.29	29.35	385,631
02 Apr 15	29.47000 -0.11	29.57	29.10	29.55	379,990
01 Apr 15	29.58000 +0.61	29.70	28.84	29.03	729,674
31 Mar 15	28.97000 +0.21	29.06	28.72	28.73	733,015
30 Mar 15	28.76000 +0.05	28.82	28.31	28.60	706,478
27 Mar 15	28.71000 -0.17	28.78	28.60	28.73	254,453
26 Mar 15	28.88000 -0.16	29.13	28.69	28.99	503,834
25 Mar 15	29.04000 -0.03	29.47	28.99	29.12	1,047,317
24 Mar 15	29.07000 +0.36	29.07	28.69	28.69	485,320
23 Mar 15	28.71000 +0.21	28.73	28.51	28.51	541,542
20 Mar 15	28.50000 +0.58	28.55	28.16	28.24	1,201,262
19 Mar 15	27.92000 -0.13	28.29	27.86	28.00	374,287
18 Mar 15	28.05000 +0.06	28.16	27.64	27.99	578,194
17 Mar 15	27.99000 +0.04	28.07	27.72	27.85	319,298
16 Mar 15	27.95000 +0.08	28.26	27.91	27.95	265,758
13 Mar 15	27.87000 -0.01	27.88	27.58	27.83	254,413
12 Mar 15	27.88000 +0.19	27.89	27.65	27.82	187,663
11 Mar 15	27.69000 +0.21	27.81	27.51	27.51	210,813
10 Mar 15	27.48000 -0.26	27.88	27.44	27.72	374,451
09 Mar 15	27.74000 +0.11	27.92	27.50	27.70	389,058
06 Mar 15	27.63000 -0.74	28.30	27.44	28.26	860,952
05 Mar 15	28.37000 -0.39	29.09	28.35	28.87	544,739
04 Mar 15	28.76000 -0.28	29.07	28.69	29.04	392,718
03 Mar 15	29.04000 -0.16	29.20	28.94	29.17	554,033
02 Mar 15	29.20000 -0.07	29.58	29.16	29.35	679,132
27 Feb 15	29.27000 +0.06	29.49	28.97	29.29	1,085,900
26 Feb 15	29.21000 +0.01	29.38	29.16	29.29	372,399
25 Feb 15	29.20000 +0.27	29.31	28.93	28.97	647,364
24 Feb 15	28.93000 -0.77	29.74	28.93	29.72	604,625
23 Feb 15	29.70000 +0.28	29.70	29.35	29.46	377,565
20 Feb 15	29.42000 +0.07	29.47	29.22	29.25	330,157
19 Feb 15	29.35000 +0.03	29.45	29.14	29.17	826,247
18 Feb 15	29.32000 +0.18	29.37	28.97	29.17	449,623
17 Feb 15	29.14000 +0.08	29.32	28.86	29.00	636,464
13 Feb 15	29.06000 +0.03	29.30	28.86	28.99	515,078
12 Feb 15	29.03000 -0.02	29.06	28.78	29.05	508,960
11 Feb 15	29.05000 +0.24	29.06	28.75	28.76	413,131
10 Feb 15	28.81000 +0.20	28.90	28.60	28.60	342,614
09 Feb 15	28.61000 -0.34	28.85	28.43	28.85	824,454
06 Feb 15	28.95000 -0.70	29.73	28.87	29.73	748,064
05 Feb 15	29.65000 +0.10	29.80	29.58	29.64	518,711
04 Feb 15	29.55000 +0.26	29.77	29.22	29.22	426,178
03 Feb 15	29.29000 +0.17	29.41	29.10	29.10	573,218
02 Feb 15	29.12000 -0.32	29.70	29.06	29.58	702,870
30 Jan 15	29.44000 -0.32	30.00	29.43	29.77	855,538
29 Jan 15	29.76000 +0.06	29.80	29.28	29.66	513,152
28 Jan 15	29.70000 -0.06	29.97	29.58	29.69	446,576
27 Jan 15	29.76000 -0.10	29.89	29.55	29.75	492,624
26 Jan 15	29.86000 +0.02	29.86	29.53	29.79	392,454
23 Jan 15	29.84000 -0.02	29.97	29.70	29.75	671,975
22 Jan 15	29.86000 +0.96	30.08	28.91	28.91	817,784
21 Jan 15	28.90000 +0.20	29.07	28.60	28.61	813,238
20 Jan 15	28.70000 +0.15	28.88	28.39	28.55	579,496
19 Jan 15	28.55000 +0.21	28.60	28.20	28.23	346,709
16 Jan 15	28.34000 -0.34	29.06	28.29	28.52	839,254
15 Jan 15	28.68000 -0.46	28.68	27.73	28.00	1,565,243
14 Jan 15	29.14000 +0.28	29.14	28.77	28.81	843,914
13 Jan 15	28.86000 +0.06	29.20	28.67	28.71	850,019
12 Jan 15	28.80000 +0.01	28.80	28.51	28.75	631,788
09 Jan 15	28.79000 +0.10	28.81	28.62	28.62	676,234
08 Jan 15	28.69000 +0.37	28.79	28.15	28.25	765,793
07 Jan 15	28.32000 +0.68	28.63	27.78	27.79	988,706
06 Jan 15	27.64000 +0.48	27.77	27.18	27.20	747,928
05 Jan 15	27.16000 +0.44	27.24	26.71	26.71	764,739
02 Jan 15	26.72000 +0.29	26.87	26.43	26.43	383,179
31 Dec 14	26.43000 -0.39	26.92	26.40	26.80	652,333
30 Dec 14	26.82000 -0.20	27.04	26.80	26.95	336,948
29 Dec 14	27.02000 +0.07	27.03	26.82	26.95	289,739
24 Dec 14	26.95000 +0.06	27.05	26.75	26.89	166,386
23 Dec 14	26.89000 -0.01	27.05	26.81	26.94	302,946
22 Dec 14	26.90000 -0.01	27.04	26.67	26.90	554,087
19 Dec 14	26.91000 +0.11	26.91	26.60	26.75	2,357,584
18 Dec 14	26.80000 +0.42	26.80	26.38	26.53	831,710
17 Dec 14	26.38000 +0.23	26.61	26.17	26.17	612,259
16 Dec 14	26.15000 +0.25	26.29	25.81	25.99	842,661
15 Dec 14	25.90000 +0.06	26.07	25.71	25.81	645,912
12 Dec 14	25.84000 -0.19	26.25	25.64	26.00	874,434
11 Dec 14	26.03000 +0.31	26.14	25.64	25.75	790,036
10 Dec 14	25.72000 -0.13	25.86	25.60	25.86	604,204
09 Dec 14	25.85000 -0.05	25.96	25.66	25.83	523,900
08 Dec 14	25.90000 -0.20	26.10	25.83	26.00	594,151
05 Dec 14	26.10000 -0.34	26.65	26.09	26.43	411,426
04 Dec 14	26.44000 -0.41	26.94	26.38	26.94	643,278
03 Dec 14	26.85000 -0.16	27.11	26.79	27.00	586,536
02 Dec 14	27.01000 -0.05	27.21	26.91	27.08	1,226,484
01 Dec 14	27.06000 -0.24	27.40	26.91	27.34	931,071
28 Nov 14	27.30000 +0.25	27.42	27.00	27.00	740,966
27 Nov 14	27.05000 +0.04	27.08	26.93	26.93	344,423
26 Nov 14	27.01000 +0.13	27.05	26.70	26.82	348,612
25 Nov 14	26.88000 -0.05	27.00	26.73	27.00	767,830
24 Nov 14	26.93000 -0.17	27.15	26.93	27.02	375,487
21 Nov 14	27.10000 +0.15	27.13	26.92	26.95	760,906
20 Nov 14	26.95000 +0.06	26.97	26.78	26.89	396,086
19 Nov 14	26.89000 -0.01	26.95	26.77	26.95	462,072
18 Nov 14	26.90000 +0.08	26.94	26.76	26.80	437,459
17 Nov 14	26.82000 +0.11	26.85	26.65	26.65	402,512
14 Nov 14	26.71000 +0.03	26.71	26.33	26.34	959,272
13 Nov 14	26.68000 +0.06	26.77	26.55	26.62	1,072,389
12 Nov 14	26.62000 +0.30	26.63	26.26	26.34	477,977
11 Nov 14	26.32000 +0.12	26.38	26.20	26.23	365,522
10 Nov 14	26.20000 +0.21	26.37	26.03	26.10	582,814
07 Nov 14	25.99000 -0.07	26.23	25.96	26.11	467,043
06 Nov 14	26.06000 -0.45	26.60	26.05	26.51	587,449
05 Nov 14	26.51000 -0.01	26.87	26.50	26.60	457,483
04 Nov 14	26.52000 +0.07	26.64	26.42	26.44	375,008
03 Nov 14	26.45000 -0.10	26.58	26.29	26.55	429,186
31 Oct 14	26.55000 +0.16	26.59	26.22	26.50	497,282
30 Oct 14	26.39000 +0.10	26.48	26.11	26.25	298,628
29 Oct 14	26.29000 -0.16	26.42	26.09	26.40	288,447
28 Oct 14	26.45000 -0.05	26.60	26.40	26.55	326,256
27 Oct 14	26.50000 +0.02	26.59	26.33	26.40	217,478
24 Oct 14	26.48000 +0.03	26.53	26.30	26.46	216,732
23 Oct 14	26.45000 +0.11	26.57	26.29	26.34	309,623
22 Oct 14	26.34000 -0.05	26.49	26.25	26.44	330,280
21 Oct 14	26.39000 +0.09	26.47	26.22	26.25	411,985
20 Oct 14	26.30000 +0.71	26.37	25.79	25.79	581,589
17 Oct 14	25.59000 +0.24	25.70	25.35	25.52	666,920
16 Oct 14	25.35000 -0.35	25.67	25.16	25.60	731,778
15 Oct 14	25.70000 -0.49	26.31	25.68	26.15	724,366
14 Oct 14	26.19000 +0.11	26.44	25.96	26.00	636,578
10 Oct 14	26.08000 +0.19	26.20	25.75	25.91	583,989
09 Oct 14	25.89000 +0.18	26.11	25.81	25.81	542,727
08 Oct 14	25.71000 +0.14	25.71	25.31	25.52	350,479
07 Oct 14	25.57000 -0.06	25.67	25.46	25.66	374,076
06 Oct 14	25.63000 +0.01	25.79	25.63	25.69	274,866
03 Oct 14	25.62000 -0.15	25.85	25.60	25.85	232,454
02 Oct 14	25.77000 +0.10	25.86	25.51	25.52	536,938
01 Oct 14	25.67000 +0.00	25.74	25.52	25.65	453,384
30 Sep 14	25.67000 +0.12	25.78	25.16	25.50	608,244
29 Sep 14	25.55000 -0.08	25.60	25.11	25.58	347,132
26 Sep 14	25.63000 +0.00	25.74	25.55	25.63	383,474
25 Sep 14	25.63000 -0.17	25.80	25.50	25.80	479,379
24 Sep 14	25.80000 +0.09	25.85	25.47	25.68	454,410
23 Sep 14	25.71000 -0.14	25.89	25.50	25.79	516,289
22 Sep 14	25.85000 +0.15	25.93	25.74	25.82	501,899
19 Sep 14	25.70000 -0.46	26.24	25.70	26.15	3,242,112
18 Sep 14	26.16000 -0.16	26.38	26.00	26.38	557,980
17 Sep 14	26.32000 +0.32	26.35	25.94	25.96	660,320
16 Sep 14	26.00000 -0.22	26.21	25.92	26.21	635,609
15 Sep 14	26.22000 -0.11	26.45	26.09	26.41	525,072
12 Sep 14	26.33000 -0.30	26.60	26.25	26.57	718,715
11 Sep 14	26.63000 -0.02	26.72	26.54	26.65	721,503
10 Sep 14	26.65000 -0.27	26.91	26.62	26.85	675,130
09 Sep 14	26.92000 -0.12	27.09	26.87	27.03	938,842
08 Sep 14	27.04000 -0.08	27.24	27.03	27.08	340,202
05 Sep 14	27.12000 -0.13	27.35	27.08	27.22	459,059
04 Sep 14	27.25000 +0.05	27.40	27.14	27.15	654,347
03 Sep 14	27.20000 +0.08	27.22	27.03	27.14	1,254,715
02 Sep 14	27.12000 +0.03	27.21	27.06	27.06	873,003
29 Aug 14	27.09000 -0.08	27.25	27.05	27.15	336,569
28 Aug 14	27.17000 -0.01	27.23	27.08	27.15	369,992
27 Aug 14	27.18000 +0.12	27.18	26.91	26.93	307,632
26 Aug 14	27.06000 +0.09	27.19	26.92	26.92	410,387
25 Aug 14	26.97000 -0.24	27.19	26.94	27.15	279,984
22 Aug 14	27.21000 -0.01	27.26	27.11	27.22	302,055
21 Aug 14	27.22000 -0.12	27.45	27.11	27.35	438,935
20 Aug 14	27.34000 +0.28	27.35	27.01	27.01	453,721
19 Aug 14	27.06000 +0.21	27.07	26.85	26.91	287,910
18 Aug 14	26.85000 +0.10	26.87	26.78	26.82	344,631
15 Aug 14	26.75000 -0.13	26.92	26.70	26.86	522,382
14 Aug 14	26.88000 +0.04	26.96	26.83	26.95	460,314
13 Aug 14	26.84000 +0.07	27.07	26.77	26.80	711,954
12 Aug 14	26.77000 -0.04	26.97	26.76	26.76	334,169
11 Aug 14	26.81000 +0.09	26.85	26.66	26.78	407,291
08 Aug 14	26.72000 +0.20	26.77	26.53	26.53	391,763
07 Aug 14	26.52000 -0.46	27.00	26.46	26.98	722,002
06 Aug 14	26.98000 -0.13	27.26	26.97	27.08	339,801
05 Aug 14	27.11000 -0.15	27.40	27.06	27.26	478,603
01 Aug 14	27.26000 +0.18	27.46	27.03	27.09	442,237
31 Jul 14	27.08000 -0.27	27.30	26.93	27.22	618,282
30 Jul 14	27.35000 -0.35	27.72	27.27	27.72	317,978
29 Jul 14	27.70000 -0.05	27.94	27.66	27.78	413,373
28 Jul 14	27.75000 +0.05	27.89	27.67	27.67	369,025
25 Jul 14	27.70000 -0.23	27.97	27.67	27.89	292,601
24 Jul 14	27.93000 +0.22	27.94	27.66	27.66	327,052
23 Jul 14	27.71000 +0.15	27.74	27.58	27.58	264,648
22 Jul 14	27.56000 +0.09	27.67	27.45	27.45	305,411
21 Jul 14	27.47000 +0.05	27.47	27.35	27.40	137,612
18 Jul 14	27.42000 +0.03	27.49	27.37	27.41	296,534
17 Jul 14	27.39000 +0.05	27.45	27.26	27.35	190,093
16 Jul 14	27.34000 +0.21	27.45	27.08	27.10	301,126
15 Jul 14	27.13000 +0.02	27.22	27.00	27.13	515,420
14 Jul 14	27.11000 +0.16	27.19	26.91	26.91	239,898
11 Jul 14	26.95000 +0.05	27.13	26.78	26.92	413,606
10 Jul 14	26.90000 +0.15	26.96	26.57	26.60	482,334
09 Jul 14	26.75000 +0.00	26.81	26.57	26.73	460,344
08 Jul 14	26.75000 -0.20	26.95	26.75	26.89	434,673
07 Jul 14	26.95000 -0.03	27.07	26.78	26.98	320,345
04 Jul 14	26.98000 -0.07	27.15	26.98	27.05	125,644
03 Jul 14	27.05000 -0.13	27.22	27.04	27.16	390,408
02 Jul 14	27.18000 -0.13	27.45	27.18	27.26	335,857
30 Jun 14	27.31000 -0.09	27.46	27.25	27.37	443,780
27 Jun 14	27.40000 +0.06	27.40	27.12	27.35	356,910
26 Jun 14	27.34000 +0.02	27.34	27.04	27.13	361,183
25 Jun 14	27.32000 +0.18	27.32	27.11	27.11	267,021
24 Jun 14	27.14000 -0.04	27.27	27.10	27.21	311,654
23 Jun 14	27.18000 -0.04	27.28	27.12	27.28	391,525
20 Jun 14	27.22000 +0.20	27.38	27.06	27.10	755,212
19 Jun 14	27.02000 -0.08	27.21	26.88	27.01	420,242
18 Jun 14	27.10000 +0.25	27.14	26.85	26.85	586,653
17 Jun 14	26.85000 +0.15	26.85	26.54	26.65	418,538
16 Jun 14	26.70000 -0.16	26.89	26.64	26.82	364,418
13 Jun 14	26.86000 -0.25	27.18	26.63	27.05	685,245
12 Jun 14	27.11000 -0.17	27.21	27.05	27.17	373,273
11 Jun 14	27.28000 -0.11	27.32	27.07	27.31	561,283
10 Jun 14	27.39000 -0.30	27.75	27.35	27.65	556,934
09 Jun 14	27.69000 -0.18	27.94	27.65	27.94	253,304
06 Jun 14	27.87000 +0.04	28.03	27.79	27.85	397,889
05 Jun 14	27.83000 +0.19	27.84	27.58	27.58	228,327
04 Jun 14	27.64000 -0.06	27.73	27.55	27.73	616,858
03 Jun 14	27.70000 +0.09	27.77	27.62	27.64	688,277
02 Jun 14	27.61000 +0.28	27.71	27.43	27.48	448,192
30 May 14	27.33000 -0.19	27.52	27.31	27.44	535,152
29 May 14	27.52000 +0.04	27.54	27.40	27.54	377,041
28 May 14	27.48000 +0.02	27.59	27.33	27.35	339,315
27 May 14	27.46000 +0.07	27.47	27.25	27.42	861,114
26 May 14	27.39000 -0.17	27.59	27.35	27.51	364,034
23 May 14	27.56000 +0.01	27.63	27.41	27.53	267,246
22 May 14	27.55000 -0.08	27.72	27.51	27.67	469,535
21 May 14	27.63000 -0.42	28.09	27.60	28.05	441,386
20 May 14	28.05000 +0.15	28.09	27.74	27.80	320,917
16 May 14	27.90000 -0.10	28.11	27.75	27.86	355,066
15 May 14	28.00000 +0.46	28.00	27.54	27.54	639,856
14 May 14	27.54000 -0.04	27.65	27.46	27.61	383,381
13 May 14	27.58000 -0.11	27.74	27.51	27.53	234,603
12 May 14	27.69000 +0.36	27.74	27.33	27.40	504,074
09 May 14	27.33000 +0.09	27.37	27.20	27.20	310,075
08 May 14	27.24000 -0.05	27.36	27.19	27.32	322,300
07 May 14	27.29000 +0.33	27.29	26.93	26.95	745,028
06 May 14	26.96000 -0.08	27.06	26.96	27.00	213,298
05 May 14	27.04000 -0.05	27.16	26.98	27.01	310,158
02 May 14	27.09000 -0.03	27.19	26.96	27.16	208,720
01 May 14	27.12000 -0.11	27.23	27.02	27.15	280,604
30 Apr 14	27.23000 +0.07	27.26	27.09	27.11	373,775
29 Apr 14	27.16000 -0.09	27.44	27.14	27.25	300,158
28 Apr 14	27.25000 +0.03	27.25	27.12	27.12	224,127
25 Apr 14	27.22000 -0.16	27.34	27.10	27.34	225,980
24 Apr 14	27.38000 +0.23	27.39	27.15	27.15	306,064
23 Apr 14	27.15000 -0.31	27.45	27.12	27.36	260,225
22 Apr 14	27.46000 -0.03	27.54	27.20	27.49	398,725
21 Apr 14	27.49000 -0.08	27.67	27.47	27.56	262,384
17 Apr 14	27.57000 -0.07	27.68	27.46	27.67	383,352
16 Apr 14	27.64000 +0.27	27.68	27.40	27.40	306,931
15 Apr 14	27.37000 -0.15	27.61	27.33	27.55	459,899
14 Apr 14	27.52000 +0.31	27.57	27.15	27.15	504,957
11 Apr 14	27.21000 +0.45	27.28	26.75	26.75	733,701
10 Apr 14	26.76000 -0.09	26.89	26.63	26.80	460,493
09 Apr 14	26.85000 +0.03	26.98	26.80	26.88	256,794
08 Apr 14	26.82000 +0.29	26.93	26.43	26.46	596,368
07 Apr 14	26.53000 +0.30	26.55	26.21	26.21	598,220
04 Apr 14	26.23000 -0.05	26.36	26.20	26.33	232,418
03 Apr 14	26.28000 -0.16	26.41	26.20	26.36	278,330
02 Apr 14	26.44000 -0.01	26.50	26.31	26.41	252,921
01 Apr 14	26.45000 -0.18	26.61	26.37	26.54	287,848
31 Mar 14	26.63000 +0.20	26.68	26.43	26.43	820,048
28 Mar 14	26.43000 +0.35	26.45	26.10	26.10	619,545
27 Mar 14	26.08000 -0.12	26.14	26.04	26.14	433,699
26 Mar 14	26.20000 -0.17	26.35	26.18	26.33	496,998
25 Mar 14	26.37000 +0.18	26.45	26.18	26.24	239,004
24 Mar 14	26.19000 -0.21	26.37	26.11	26.30	386,314
21 Mar 14	26.40000 +0.25	26.40	26.12	26.16	1,169,023
20 Mar 14	26.15000 -0.15	26.35	26.10	26.31	558,580
19 Mar 14	26.30000 -0.23	26.63	26.21	26.53	403,895
18 Mar 14	26.53000 +0.10	26.64	26.43	26.48	257,692
17 Mar 14	26.43000 -0.05	26.61	26.30	26.46	211,952
14 Mar 14	26.48000 -0.01	26.64	26.40	26.40	256,043
13 Mar 14	26.49000 +0.07	26.53	26.21	26.46	481,044
12 Mar 14	26.42000 -0.06	26.56	26.16	26.41	251,252
11 Mar 14	26.48000 +0.39	26.50	26.06	26.06	292,187
10 Mar 14	26.09000 -0.17	26.36	26.07	26.18	238,827
07 Mar 14	26.26000 +0.18	26.27	26.00	26.08	592,556
06 Mar 14	26.08000 -0.05	26.24	26.01	26.18	296,237
05 Mar 14	26.13000 -0.30	26.50	26.03	26.48	447,332
04 Mar 14	26.43000 +0.27	26.48	26.21	26.21	323,957
03 Mar 14	26.16000 -0.10	26.32	26.06	26.18	392,571
28 Feb 14	26.26000 +0.00	26.38	26.18	26.33	758,470
27 Feb 14	26.26000 +0.00	26.36	26.22	26.32	251,079
26 Feb 14	26.26000 -0.09	26.39	26.21	26.31	429,267
25 Feb 14	26.35000 +0.18	26.35	26.14	26.22	510,093
24 Feb 14	26.17000 -0.33	26.55	26.08	26.50	559,601
21 Feb 14	26.50000 -0.02	26.61	26.46	26.52	218,323
20 Feb 14	26.52000 -0.08	26.79	26.45	26.55	338,401
19 Feb 14	26.60000 +0.00	26.68	26.45	26.55	536,541
18 Feb 14	26.60000 +0.37	26.86	26.25	26.25	1,109,714
14 Feb 14	26.23000 +0.03	26.23	26.01	26.15	332,426
13 Feb 14	26.20000 +0.62	26.20	25.57	25.58	698,165
12 Feb 14	25.58000 -0.15	25.93	25.53	25.67	530,031
11 Feb 14	25.73000 +0.12	25.77	25.60	25.61	489,149
10 Feb 14	25.61000 +0.18	25.74	25.35	25.45	934,887
07 Feb 14	25.43000 +0.25	25.51	25.10	25.29	456,271
06 Feb 14	25.18000 -0.17	25.55	25.18	25.35	581,643
05 Feb 14	25.35000 +0.62	25.44	24.76	24.77	1,165,153
04 Feb 14	24.73000 +0.03	24.87	24.70	24.72	691,258
03 Feb 14	24.70000 -0.08	24.93	24.66	24.83	601,605
31 Jan 14	24.78000 -0.12	25.04	24.71	24.80	531,091
30 Jan 14	24.90000 +0.30	24.93	24.55	24.63	407,701
29 Jan 14	24.60000 +0.01	24.69	24.50	24.56	400,973
28 Jan 14	24.59000 +0.05	24.67	24.53	24.61	280,575
27 Jan 14	24.54000 +0.03	24.74	24.50	24.60	713,644
24 Jan 14	24.51000 -0.13	24.75	24.50	24.75	578,688
23 Jan 14	24.64000 -0.25	24.89	24.50	24.80	978,623
22 Jan 14	24.89000 +0.15	24.89	24.70	24.72	670,363
21 Jan 14	24.74000 -0.06	24.96	24.73	24.80	494,930
20 Jan 14	24.80000 +0.07	24.83	24.65	24.80	148,039
17 Jan 14	24.73000 +0.07	24.86	24.66	24.74	442,817
16 Jan 14	24.66000 -0.10	24.90	24.54	24.82	447,377
15 Jan 14	24.76000 -0.34	25.13	24.74	25.13	520,975
14 Jan 14	25.10000 -0.27	25.43	25.06	25.40	527,386
13 Jan 14	25.37000 -0.01	25.54	25.30	25.42	367,855
10 Jan 14	25.38000 +0.20	25.50	25.13	25.24	490,885
09 Jan 14	25.18000 +0.12	25.25	25.03	25.15	838,066
08 Jan 14	25.06000 -0.19	25.34	25.06	25.29	409,493
07 Jan 14	25.25000 +0.17	25.30	25.10	25.10	372,218
06 Jan 14	25.08000 +0.18	25.15	24.91	24.94	291,529
03 Jan 14	24.90000 +0.05	24.99	24.80	24.87	189,240
02 Jan 14	24.85000 +0.08	24.86	24.57	24.85	243,049
31 Dec 13	24.77000 +0.04	24.83	24.57	24.73	195,329
30 Dec 13	24.73000 +0.25	24.88	24.42	24.46	272,522
27 Dec 13	24.48000 -0.10	24.62	24.42	24.42	254,327
24 Dec 13	24.58000 +0.01	24.60	24.38	24.51	150,457
23 Dec 13	24.57000 -0.18	24.75	24.36	24.75	387,294
20 Dec 13	24.75000 -0.25	25.15	24.62	25.15	787,312
19 Dec 13	25.00000 +0.12	25.09	24.65	24.90	478,453
18 Dec 13	24.88000 +0.40	25.03	24.47	24.51	829,519
17 Dec 13	24.48000 +0.29	24.60	24.14	24.16	808,665
16 Dec 13	24.19000 -0.03	24.33	24.17	24.22	352,815
13 Dec 13	24.22000 +0.08	24.29	24.10	24.16	277,021
12 Dec 13	24.14000 -0.17	24.34	24.11	24.34	590,316
11 Dec 13	24.31000 -0.31	24.66	24.31	24.56	371,675
10 Dec 13	24.62000 -0.12	24.83	24.54	24.75	506,512
09 Dec 13	24.74000 +0.07	24.91	24.63	24.65	435,739
06 Dec 13	24.67000 +0.62	24.68	24.06	24.18	585,840
05 Dec 13	24.05000 -0.08	24.26	24.05	24.15	334,489
04 Dec 13	24.13000 -0.03	24.34	24.08	24.16	349,854
03 Dec 13	24.16000 -0.04	24.31	24.05	24.16	569,649
02 Dec 13	24.20000 -0.44	24.68	24.16	24.65	549,368
29 Nov 13	24.64000 -0.08	24.76	24.62	24.72	249,760
28 Nov 13	24.72000 -0.06	24.84	24.68	24.81	113,114
27 Nov 13	24.78000 -0.04	24.82	24.65	24.75	448,664
26 Nov 13	24.82000 -0.19	25.01	24.76	25.00	558,998
25 Nov 13	25.01000 -0.10	25.23	24.86	25.15	564,016
22 Nov 13	25.11000 +0.09	25.17	24.98	25.00	1,147,781
21 Nov 13	25.02000 +0.42	25.09	24.66	24.67	598,459
20 Nov 13	24.60000 -0.42	25.20	24.57	25.07	821,151
19 Nov 13	25.02000 -0.21	25.23	24.90	25.23	499,706
18 Nov 13	25.23000 +0.29	25.33	24.84	25.00	455,279
15 Nov 13	24.94000 +0.22	24.98	24.73	24.78	359,196
14 Nov 13	24.72000 +0.01	24.87	24.72	24.74	366,219
13 Nov 13	24.71000 +0.13	24.76	24.50	24.50	303,691
12 Nov 13	24.58000 +0.08	24.59	24.44	24.53	648,678
11 Nov 13	24.50000 -0.05	24.58	24.45	24.50	322,312
08 Nov 13	24.55000 -0.33	24.80	24.38	24.80	700,302
07 Nov 13	24.88000 -0.20	25.15	24.84	25.10	514,901
06 Nov 13	25.08000 -0.14	25.35	25.01	25.25	443,849
05 Nov 13	25.22000 -0.30	25.78	25.18	25.57	721,024
04 Nov 13	25.52000 -0.02	25.73	25.42	25.66	436,307
01 Nov 13	25.54000 +0.09	25.79	25.35	25.39	379,993
31 Oct 13	25.45000 +0.01	25.66	25.35	25.46	597,192
30 Oct 13	25.44000 -0.17	25.63	25.14	25.58	451,111
29 Oct 13	25.61000 -0.11	25.73	25.49	25.62	428,219
28 Oct 13	25.72000 +0.04	25.81	25.63	25.68	287,978
25 Oct 13	25.68000 +0.05	25.72	25.47	25.65	1,090,594
24 Oct 13	25.63000 +0.03	25.89	25.58	25.63	1,392,093
23 Oct 13	25.60000 +0.08	25.66	25.42	25.52	388,601
22 Oct 13	25.52000 +0.27	25.78	25.33	25.49	649,643
21 Oct 13	25.25000 -0.38	25.76	25.03	25.76	744,765
18 Oct 13	25.63000 +0.28	25.83	25.44	25.44	490,378
17 Oct 13	25.35000 +0.51	25.38	24.82	24.89	656,167
16 Oct 13	24.84000 +0.28	24.94	24.46	24.58	700,125
15 Oct 13	24.56000 +0.27	24.62	24.20	24.29	562,852
11 Oct 13	24.29000 -0.10	24.59	24.28	24.58	345,289
10 Oct 13	24.39000 -0.15	24.75	24.31	24.65	580,929
09 Oct 13	24.54000 +0.38	24.61	24.15	24.15	498,914
08 Oct 13	24.16000 -0.12	24.39	24.08	24.30	348,369
07 Oct 13	24.28000 +0.35	24.37	23.91	23.91	361,993
04 Oct 13	23.93000 -0.06	24.09	23.85	23.99	600,510
03 Oct 13	23.99000 -0.20	24.25	23.85	24.19	599,386
02 Oct 13	24.19000 -0.07	24.37	24.15	24.26	403,505
01 Oct 13	24.26000 -0.04	24.39	24.16	24.39	355,489
30 Sep 13	24.30000 -0.14	24.65	24.30	24.45	431,602
27 Sep 13	24.44000 +0.26	24.49	24.20	24.20	433,542
26 Sep 13	24.18000 -0.17	24.49	24.16	24.35	458,765
25 Sep 13	24.35000 -0.10	24.65	24.13	24.55	641,481
24 Sep 13	24.45000 -0.08	24.66	24.41	24.50	398,539
23 Sep 13	24.53000 +0.37	24.53	24.21	24.23	489,902
20 Sep 13	24.16000 -0.70	24.89	24.16	24.85	1,294,216
19 Sep 13	24.86000 +0.04	25.10	24.83	24.87	1,112,082
18 Sep 13	24.82000 +0.30	25.03	24.40	24.59	1,619,685
17 Sep 13	24.52000 -0.09	24.76	24.46	24.67	541,186
16 Sep 13	24.61000 +0.44	24.83	24.29	24.33	680,652
13 Sep 13	24.17000 +0.20	24.22	23.95	24.04	448,096
12 Sep 13	23.97000 -0.04	24.06	23.84	24.04	515,385
11 Sep 13	24.01000 +0.01	24.09	23.90	23.96	446,271
10 Sep 13	24.00000 +0.24	24.03	23.77	23.77	700,727
09 Sep 13	23.76000 +0.09	23.79	23.51	23.71	669,740
06 Sep 13	23.67000 -0.02	23.85	23.62	23.84	366,821
05 Sep 13	23.69000 -0.06	23.81	23.65	23.80	461,873
04 Sep 13	23.75000 +0.11	23.88	23.52	23.67	1,118,885
03 Sep 13	23.64000 +0.09	23.76	23.53	23.76	468,425
30 Aug 13	23.55000 -0.31	23.93	23.55	23.87	772,693
29 Aug 13	23.86000 -0.14	24.23	23.83	24.02	620,540
28 Aug 13	24.00000 -0.29	24.28	23.82	24.25	712,060
27 Aug 13	24.29000 +0.27	24.29	23.80	23.92	769,925
26 Aug 13	24.02000 -0.15	24.29	23.92	24.25	722,106
23 Aug 13	24.17000 +0.27	24.24	23.66	23.90	1,267,613
22 Aug 13	23.90000 -0.10	24.15	23.84	24.15	913,554
21 Aug 13	24.00000 -0.57	24.60	23.97	24.57	738,765
20 Aug 13	24.57000 +0.55	24.70	23.96	24.03	822,164
19 Aug 13	24.02000 +0.19	24.14	23.75	23.77	649,799
16 Aug 13	23.83000 +0.36	23.91	23.49	23.50	633,275
15 Aug 13	23.47000 -0.60	24.02	23.46	24.02	827,374
14 Aug 13	24.07000 -0.28	24.44	24.02	24.44	475,241
13 Aug 13	24.35000 +0.11	24.38	24.12	24.26	666,805
12 Aug 13	24.24000 -0.06	24.57	24.20	24.45	588,182
09 Aug 13	24.30000 +0.10	24.66	24.15	24.20	676,677
08 Aug 13	24.20000 +0.20	24.33	23.93	24.12	557,343
07 Aug 13	24.00000 -0.06	24.31	23.90	24.01	594,919
06 Aug 13	24.06000 -0.26	24.33	23.94	24.33	597,383
02 Aug 13	24.32000 +0.15	24.36	24.00	24.15	438,777
01 Aug 13	24.17000 -0.17	24.90	24.16	24.70	680,390
31 Jul 13	24.34000 -0.21	24.67	24.25	24.55	776,823
30 Jul 13	24.55000 -0.13	24.80	24.39	24.74	385,906
29 Jul 13	24.68000 +0.12	24.75	24.45	24.47	388,222
26 Jul 13	24.56000 -0.02	24.63	24.27	24.51	476,157
25 Jul 13	24.58000 -0.08	24.68	24.34	24.68	646,555
24 Jul 13	24.66000 -0.42	25.14	24.66	25.11	522,950
23 Jul 13	25.08000 -0.02	25.16	25.02	25.08	335,086
22 Jul 13	25.10000 -0.01	25.18	25.00	25.18	335,096
19 Jul 13	25.11000 -0.01	25.24	25.08	25.12	467,545
18 Jul 13	25.12000 -0.39	25.54	25.12	25.54	590,824
17 Jul 13	25.51000 -0.14	25.88	25.41	25.78	414,444
16 Jul 13	25.65000 +0.16	25.72	25.51	25.60	296,283
15 Jul 13	25.49000 +0.17	25.59	25.31	25.39	429,405
12 Jul 13	25.32000 -0.38	25.75	25.28	25.75	561,939
11 Jul 13	25.70000 +0.43	25.85	25.37	25.76	838,195
10 Jul 13	25.27000 +0.23	25.31	25.10	25.28	865,971
09 Jul 13	25.04000 +0.00	25.31	24.98	25.25	599,737
08 Jul 13	25.04000 -0.45	25.50	25.04	25.44	373,146
05 Jul 13	25.49000 +0.11	25.49	24.93	25.35	673,635
04 Jul 13	25.38000 +0.01	25.57	25.17	25.48	326,514
03 Jul 13	25.37000 -0.60	26.20	25.31	25.96	776,769
02 Jul 13	25.97000 +0.70	25.99	25.00	25.79	1,135,452
28 Jun 13	25.27000 +0.07	25.42	24.80	25.25	1,045,811
27 Jun 13	25.20000 +0.70	25.30	24.67	24.67	942,733
26 Jun 13	24.50000 -0.35	25.15	24.50	24.91	531,621
25 Jun 13	24.85000 +0.89	24.97	24.19	24.20	1,093,546
24 Jun 13	23.96000 -0.75	24.50	23.67	24.50	1,427,540
21 Jun 13	24.71000 -0.60	25.30	24.70	25.30	2,004,715
20 Jun 13	25.31000 -0.42	25.52	24.80	25.31	1,044,443
19 Jun 13	25.73000 -0.64	26.48	25.73	26.43	688,269
18 Jun 13	26.37000 -0.26	26.79	26.20	26.79	456,769
17 Jun 13	26.63000 +0.42	26.78	26.26	26.29	614,356
14 Jun 13	26.21000 +0.15	26.40	26.10	26.11	392,270
13 Jun 13	26.06000 +0.42	26.10	25.45	25.60	852,696
12 Jun 13	25.64000 -0.36	26.06	25.56	26.02	723,017
11 Jun 13	26.00000 -0.56	26.28	25.82	26.21	789,144
10 Jun 13	26.56000 -0.26	26.88	26.50	26.82	610,087
07 Jun 13	26.82000 +0.34	26.89	26.35	26.45	640,099
06 Jun 13	26.48000 -0.03	26.58	26.07	26.43	803,366
05 Jun 13	26.51000 -0.45	26.87	26.24	26.76	1,080,030
04 Jun 13	26.96000 -0.41	27.46	26.90	27.42	600,680
03 Jun 13	27.37000 -0.13	27.60	27.11	27.60	473,360
31 May 13	27.50000 +0.08	27.60	27.10	27.25	917,781
30 May 13	27.42000 -0.25	27.74	27.07	27.73	727,714
29 May 13	27.67000 -0.99	28.50	27.58	28.50	677,780
28 May 13	28.66000 +0.04	28.76	28.57	28.76	448,846
27 May 13	28.62000 -0.20	28.84	28.55	28.75	139,622
24 May 13	28.82000 +0.31	28.82	28.46	28.50	243,298
23 May 13	28.51000 -0.27	28.66	28.36	28.52	467,315
22 May 13	28.78000 -0.09	29.24	28.63	28.95	524,146
21 May 13	28.87000 +0.14	29.09	28.72	28.89	492,943
17 May 13	28.73000 +0.08	28.84	28.52	28.72	346,345
16 May 13	28.65000 -0.35	29.15	28.64	28.94	289,340
15 May 13	29.00000 +0.08	29.00	28.70	28.84	425,734
14 May 13	28.92000 +0.14	29.11	28.73	28.75	563,268
13 May 13	28.78000 +0.27	28.83	28.40	28.50	662,457
10 May 13	28.51000 -0.12	28.67	28.46	28.56	666,290
09 May 13	28.63000 -0.30	29.10	28.58	29.04	520,683
08 May 13	28.93000 -0.01	29.00	28.45	28.90	744,369
07 May 13	28.94000 -0.19	29.19	28.90	29.08	699,388
06 May 13	29.13000 -0.06	29.30	29.00	29.20	171,054
03 May 13	29.19000 +0.18	29.50	29.19	29.25	341,134
02 May 13	29.01000 +0.08	29.11	28.87	28.98	462,896
01 May 13	28.93000 -0.58	29.39	28.76	29.34	524,815
30 Apr 13	29.51000 +0.30	29.60	28.81	29.05	1,483,329
29 Apr 13	29.21000 +0.39	29.28	28.74	28.76	603,972
26 Apr 13	28.82000 -0.08	28.87	28.70	28.70	368,293
25 Apr 13	28.90000 +0.01	28.97	28.67	28.74	449,473
24 Apr 13	28.89000 +0.14	28.95	28.69	28.69	335,875
23 Apr 13	28.75000 +0.30	28.86	28.34	28.47	527,053
22 Apr 13	28.45000 +0.27	28.47	28.21	28.25	377,903
19 Apr 13	28.18000 +0.07	28.29	28.01	28.13	196,530
18 Apr 13	28.11000 +0.24	28.13	27.85	28.01	256,487
17 Apr 13	27.87000 -0.18	28.15	27.80	28.14	425,915
16 Apr 13	28.05000 +0.27	28.26	27.80	27.81	357,664
15 Apr 13	27.78000 -0.12	27.87	27.67	27.76	313,141
12 Apr 13	27.90000 -0.08	27.98	27.76	27.90	667,115
11 Apr 13	27.98000 -0.22	28.19	27.80	28.17	263,464
10 Apr 13	28.20000 -0.06	28.43	28.16	28.33	478,313
09 Apr 13	28.26000 +0.25	28.29	27.93	27.99	736,281
08 Apr 13	28.01000 +0.47	28.09	27.50	27.52	778,104
05 Apr 13	27.54000 +0.01	27.65	27.40	27.42	387,231
04 Apr 13	27.53000 +0.17	27.63	27.39	27.42	325,622
03 Apr 13	27.36000 -0.23	27.69	27.36	27.62	659,371
02 Apr 13	27.59000 +0.00	27.75	27.52	27.63	405,964
01 Apr 13	27.59000 -0.21	27.69	27.50	27.69	371,113
28 Mar 13	27.80000 +0.44	27.83	27.29	27.41	648,342
27 Mar 13	27.36000 +0.04	27.43	27.20	27.22	311,652
26 Mar 13	27.32000 +0.09	27.32	27.21	27.28	282,957
25 Mar 13	27.23000 -0.02	27.35	27.20	27.24	385,845
22 Mar 13	27.25000 +0.00	27.28	27.16	27.20	460,901
21 Mar 13	27.25000 +0.09	27.33	26.60	27.24	718,997
20 Mar 13	27.16000 +0.19	27.25	26.94	27.07	353,721
19 Mar 13	26.97000 -0.03	27.02	26.78	27.01	416,462
18 Mar 13	27.00000 -0.41	27.28	26.92	27.25	835,356
15 Mar 13	27.41000 +0.25	27.41	27.00	27.21	2,260,873
14 Mar 13	27.16000 -0.19	27.35	27.06	27.35	1,440,175
13 Mar 13	27.35000 -0.20	27.68	27.32	27.65	689,556
12 Mar 13	27.55000 +0.30	27.67	27.39	27.39	446,894
11 Mar 13	27.25000 +0.00	27.36	27.20	27.33	411,557
08 Mar 13	27.25000 +0.13	27.44	27.16	27.20	475,907
07 Mar 13	27.12000 -0.25	27.53	27.12	27.42	532,525
06 Mar 13	27.37000 -0.13	27.70	27.33	27.66	334,803
05 Mar 13	27.50000 +0.02	27.60	27.46	27.47	352,951
04 Mar 13	27.48000 -0.05	27.68	27.31	27.50	538,563
01 Mar 13	27.53000 -0.32	27.74	27.46	27.56	478,628
28 Feb 13	27.85000 +0.76	27.85	27.22	27.26	753,890
27 Feb 13	27.09000 -0.36	27.63	27.09	27.41	514,815
26 Feb 13	27.45000 +0.07	27.57	27.19	27.33	418,944
25 Feb 13	27.38000 -0.39	27.85	27.38	27.85	408,341
22 Feb 13	27.77000 +0.14	27.84	27.59	27.68	372,006
21 Feb 13	27.63000 -0.12	27.80	27.49	27.75	758,591
20 Feb 13	27.75000 -0.05	27.85	27.62	27.80	474,948
19 Feb 13	27.80000 +0.35	27.80	27.54	27.54	482,654
15 Feb 13	27.45000 +0.04	27.65	27.38	27.45	335,018
14 Feb 13	27.41000 +0.00	27.64	27.39	27.49	449,017
13 Feb 13	27.41000 +0.01	27.44	27.31	27.36	765,442
12 Feb 13	27.40000 +0.29	27.45	27.15	27.15	659,147
11 Feb 13	27.11000 +0.05	27.27	27.09	27.09	305,453
08 Feb 13	27.06000 -0.03	27.18	26.95	27.08	220,567
07 Feb 13	27.09000 +0.01	27.27	27.09	27.10	316,235
06 Feb 13	27.08000 +0.01	27.17	27.01	27.14	589,142
05 Feb 13	27.07000 +0.28	27.12	26.76	26.76	595,924
04 Feb 13	26.79000 -0.16	26.91	26.78	26.84	564,866
01 Feb 13	26.95000 +0.07	26.97	26.78	26.97	328,630
31 Jan 13	26.88000 +0.21	26.98	26.72	26.82	1,099,152
30 Jan 13	26.67000 +0.05	26.73	26.63	26.72	1,686,112
29 Jan 13	26.62000 -0.06	26.78	26.53	26.53	902,134
28 Jan 13	26.68000 -0.15	26.95	26.60	26.86	693,179
25 Jan 13	26.83000 -0.17	27.10	26.71	27.09	633,127
24 Jan 13	27.00000 -0.09	27.18	27.00	27.10	502,161
23 Jan 13	27.09000 -0.26	27.39	26.95	27.30	521,346
22 Jan 13	27.35000 -0.06	27.49	27.32	27.49	340,191
21 Jan 13	27.41000 +0.11	27.41	27.31	27.35	193,039
18 Jan 13	27.30000 +0.04	27.43	27.27	27.32	678,080
17 Jan 13	27.26000 +0.01	27.41	27.25	27.30	355,535
16 Jan 13	27.25000 -0.03	27.36	27.21	27.29	623,267
15 Jan 13	27.28000 +0.04	27.38	27.24	27.25	720,141
14 Jan 13	27.24000 -0.06	27.40	27.17	27.35	531,765
11 Jan 13	27.30000 -0.10	27.44	27.25	27.35	541,313
10 Jan 13	27.40000 -0.05	27.55	27.38	27.51	385,772
09 Jan 13	27.45000 +0.19	27.49	27.29	27.32	722,003
08 Jan 13	27.26000 +0.08	27.31	27.11	27.27	578,627
07 Jan 13	27.18000 -0.14	27.38	27.12	27.36	360,838
04 Jan 13	27.32000 +0.27	27.48	27.10	27.12	425,584
03 Jan 13	27.05000 -0.75	27.74	27.04	27.74	1,345,604
02 Jan 13	27.80000 +0.24	27.90	27.42	27.70	338,825
31 Dec 12	27.56000 +0.16	27.77	27.32	27.41	258,966
28 Dec 12	27.40000 -0.25	27.88	27.40	27.61	184,845
27 Dec 12	27.65000 +0.08	27.68	27.43	27.58	209,426
24 Dec 12	27.57000 +0.17	27.69	27.35	27.36	142,224
21 Dec 12	27.40000 +0.17	27.57	27.12	27.20	1,239,121
20 Dec 12	27.23000 -0.09	27.33	27.13	27.25	352,528
19 Dec 12	27.32000 -0.33	27.60	27.18	27.58	522,662
18 Dec 12	27.65000 +0.25	27.66	27.30	27.30	325,415
17 Dec 12	27.40000 +0.01	27.48	27.26	27.40	567,295
14 Dec 12	27.39000 -0.31	27.75	27.34	27.65	426,581
13 Dec 12	27.70000 -0.15	27.87	27.56	27.75	599,626
12 Dec 12	27.85000 +0.38	27.90	27.53	27.55	814,117
11 Dec 12	27.47000 -0.06	27.55	27.33	27.53	273,665
10 Dec 12	27.53000 -0.06	27.59	27.36	27.59	246,717
07 Dec 12	27.59000 +0.08	27.63	27.48	27.51	383,613
06 Dec 12	27.51000 +0.21	27.51	27.25	27.30	408,341
05 Dec 12	27.30000 +0.34	27.45	26.80	26.80	521,051
04 Dec 12	26.96000 -0.15	27.26	26.87	27.10	245,424
03 Dec 12	27.11000 +0.14	27.29	26.97	27.10	278,037
30 Nov 12	26.97000 +0.30	26.97	26.67	26.77	362,109
29 Nov 12	26.67000 -0.02	26.77	26.61	26.71	320,633
28 Nov 12	26.69000 -0.22	26.81	26.55	26.79	223,317
27 Nov 12	26.91000 +0.03	26.92	26.75	26.80	561,912
26 Nov 12	26.88000 -0.06	26.92	26.65	26.82	297,541
23 Nov 12	26.94000 +0.33	26.94	26.65	26.74	128,228
22 Nov 12	26.61000 -0.04	26.65	26.51	26.51	100,578
21 Nov 12	26.65000 -0.03	26.81	26.54	26.69	293,233
20 Nov 12	26.68000 -0.22	26.90	26.50	26.87	386,836
19 Nov 12	26.90000 +0.47	26.91	26.61	26.75	1,013,518
16 Nov 12	26.43000 +0.18	26.47	26.11	26.15	597,462
15 Nov 12	26.25000 -0.17	26.27	26.02	26.25	265,013
14 Nov 12	26.42000 -0.22	26.75	26.19	26.68	302,746
13 Nov 12	26.64000 -0.18	26.84	26.57	26.70	239,277
12 Nov 12	26.82000 -0.01	26.97	26.74	26.93	128,277
09 Nov 12	26.83000 +0.05	26.97	26.66	26.76	359,278
08 Nov 12	26.78000 -0.15	26.89	26.66	26.85	234,383
07 Nov 12	26.93000 +0.08	26.95	26.81	26.90	227,936
06 Nov 12	26.85000 -0.02	26.97	26.68	26.85	453,507
05 Nov 12	26.87000 -0.39	27.44	26.86	27.35	1,654,795
02 Nov 12	27.26000 -0.06	27.58	27.26	27.44	882,881
01 Nov 12	27.32000 +0.08	27.44	27.15	27.22	547,680
31 Oct 12	27.24000 +0.33	27.24	26.83	26.95	449,233
30 Oct 12	26.91000 -0.03	27.08	26.88	26.94	87,897
29 Oct 12	26.94000 -0.17	27.10	26.91	27.10	94,166
26 Oct 12	27.11000 -0.09	27.25	27.03	27.18	275,302
25 Oct 12	27.20000 +0.17	27.23	27.00	27.14	255,498
24 Oct 12	27.03000 +0.05	27.22	27.00	27.00	263,076
23 Oct 12	26.98000 +0.09	27.03	26.50	26.80	433,095
22 Oct 12	26.89000 -0.11	27.04	26.75	27.00	421,864
19 Oct 12	27.00000 -0.21	27.22	26.84	27.21	485,433
18 Oct 12	27.21000 -0.06	27.28	27.06	27.25	374,393
17 Oct 12	27.27000 -0.17	27.53	27.20	27.45	262,196
16 Oct 12	27.44000 +0.37	27.48	27.13	27.23	514,235
15 Oct 12	27.07000 +0.08	27.15	26.85	27.08	317,321
12 Oct 12	26.99000 -0.15	27.17	26.97	27.05	275,424
11 Oct 12	27.14000 +0.12	27.35	26.99	27.10	562,015
10 Oct 12	27.02000 -0.11	27.08	26.77	27.06	272,203
09 Oct 12	27.13000 -0.09	27.27	27.00	27.23	402,428
05 Oct 12	27.22000 +0.03	27.30	27.00	27.16	304,446
04 Oct 12	27.19000 -0.29	27.55	27.16	27.50	674,536
03 Oct 12	27.48000 -0.18	27.67	27.44	27.63	639,187
02 Oct 12	27.66000 +0.08	27.67	27.58	27.59	400,773
01 Oct 12	27.58000 -0.09	27.77	27.52	27.66	444,696
28 Sep 12	27.67000 -0.01	27.74	27.62	27.67	506,091
27 Sep 12	27.68000 +0.04	27.79	27.60	27.72	686,614
26 Sep 12	27.64000 -0.03	27.79	27.47	27.47	737,726
25 Sep 12	27.67000 -0.12	27.84	27.49	27.75	470,507
24 Sep 12	27.79000 +0.41	27.79	27.38	27.44	284,430
21 Sep 12	27.38000 -0.34	27.80	27.38	27.75	1,364,491
20 Sep 12	27.72000 -0.13	27.86	27.64	27.85	600,559
19 Sep 12	27.85000 +0.02	27.91	27.81	27.85	528,444
18 Sep 12	27.83000 -0.01	27.86	27.76	27.82	585,994
17 Sep 12	27.84000 +0.11	27.84	27.68	27.75	378,337
14 Sep 12	27.73000 -0.07	27.81	27.72	27.80	476,459
13 Sep 12	27.80000 +0.06	27.80	27.71	27.76	340,477
12 Sep 12	27.74000 -0.10	27.85	27.74	27.83	627,040
11 Sep 12	27.84000 -0.40	27.90	27.77	27.90	1,240,541
10 Sep 12	28.24000 -0.38	28.75	28.19	28.71	432,415
07 Sep 12	28.62000 -0.43	29.12	28.55	29.05	1,104,669
06 Sep 12	29.05000 +0.41	29.14	28.70	28.70	756,899
05 Sep 12	28.64000 +0.80	28.77	27.85	27.85	1,148,553
04 Sep 12	27.84000 +0.22	28.05	27.76	27.84	520,655
31 Aug 12	27.62000 -0.23	27.90	27.56	27.80	583,693
30 Aug 12	27.85000 -0.25	28.08	27.75	28.08	493,901
29 Aug 12	28.10000 -0.32	28.34	28.07	28.30	300,056
28 Aug 12	28.42000 +0.00	28.57	28.28	28.43	184,850
27 Aug 12	28.42000 -0.03	28.52	28.27	28.45	347,107
24 Aug 12	28.45000 -0.01	28.67	28.42	28.50	201,860
23 Aug 12	28.46000 -0.18	28.74	28.40	28.67	445,360
22 Aug 12	28.64000 -0.04	28.80	28.53	28.67	201,606
21 Aug 12	28.68000 +0.02	28.95	28.65	28.65	297,412
20 Aug 12	28.66000 -0.14	28.89	28.66	28.82	301,856
17 Aug 12	28.80000 +0.00	28.93	28.74	28.78	443,573
16 Aug 12	28.80000 -0.09	28.98	28.80	28.89	398,876
15 Aug 12	28.89000 +0.31	28.93	28.54	28.58	481,218
14 Aug 12	28.58000 -0.02	28.84	28.55	28.60	351,736
13 Aug 12	28.60000 +0.09	28.67	28.45	28.51	207,344
10 Aug 12	28.51000 +0.11	28.55	28.33	28.41	466,691
09 Aug 12	28.40000 -0.36	28.84	28.40	28.75	417,077
08 Aug 12	28.76000 +0.18	28.76	28.51	28.56	317,123
07 Aug 12	28.58000 +0.13	28.83	28.50	28.50	338,386
03 Aug 12	28.45000 +0.04	28.73	28.45	28.49	452,818
02 Aug 12	28.41000 +0.05	28.50	28.34	28.34	752,533
01 Aug 12	28.36000 -0.28	28.75	28.22	28.66	416,015
31 Jul 12	28.64000 -0.16	28.85	28.40	28.80	570,874
30 Jul 12	28.80000 +0.01	29.00	28.70	28.85	432,142
27 Jul 12	28.79000 -0.41	29.20	28.75	29.20	390,644
26 Jul 12	29.20000 +0.40	29.20	28.80	28.95	501,470
25 Jul 12	28.80000 +0.25	28.99	28.61	28.61	569,823
24 Jul 12	28.55000 +0.06	28.66	28.40	28.48	290,342
23 Jul 12	28.49000 -0.09	28.53	28.22	28.50	332,376
20 Jul 12	28.58000 +0.28	28.58	28.27	28.27	180,445
19 Jul 12	28.30000 -0.10	28.52	28.25	28.40	250,950
18 Jul 12	28.40000 -0.21	28.61	28.16	28.60	265,419
17 Jul 12	28.61000 +0.28	28.79	28.39	28.39	506,163
16 Jul 12	28.33000 +0.23	28.38	27.95	27.99	330,075
13 Jul 12	28.10000 +0.32	28.33	27.75	27.75	317,733
12 Jul 12	27.78000 +0.10	27.97	27.53	27.53	210,120
11 Jul 12	27.68000 +0.16	27.69	27.39	27.42	167,027
10 Jul 12	27.52000 -0.22	27.79	27.27	27.70	367,826
09 Jul 12	27.74000 -0.01	27.84	27.70	27.79	111,159
06 Jul 12	27.75000 -0.05	27.89	27.67	27.80	368,041
05 Jul 12	27.80000 -0.07	28.20	27.76	27.76	429,424
04 Jul 12	27.87000 +0.26	27.87	27.60	27.60	648,513
03 Jul 12	27.61000 -0.09	27.99	27.51	27.73	588,338
29 Jun 12	27.70000 +0.31	27.70	27.35	27.40	430,986
28 Jun 12	27.39000 +0.14	27.39	27.05	27.11	214,175
27 Jun 12	27.25000 -0.20	27.36	27.14	27.35	313,849
26 Jun 12	27.45000 +0.30	27.52	27.05	27.05	359,865
25 Jun 12	27.15000 -0.08	27.24	27.05	27.23	337,429
22 Jun 12	27.23000 +0.32	27.23	26.82	26.87	304,268
21 Jun 12	26.91000 -0.19	27.19	26.71	27.00	337,666
20 Jun 12	27.10000 +0.18	27.11	26.82	26.90	435,064
19 Jun 12	26.92000 +0.27	27.00	26.39	26.66	392,378
18 Jun 12	26.65000 +0.90	26.65	25.93	26.03	472,449
15 Jun 12	25.75000 -0.15	26.25	25.72	25.89	1,166,607
14 Jun 12	25.90000 -0.20	26.16	25.75	26.10	432,228
13 Jun 12	26.10000 -0.18	26.25	26.03	26.17	716,345
12 Jun 12	26.28000 +0.07	26.34	26.07	26.25	265,141
11 Jun 12	26.21000 -0.39	26.67	26.11	26.61	421,189
08 Jun 12	26.60000 +0.10	26.65	26.47	26.50	171,623
07 Jun 12	26.50000 -0.07	26.83	26.44	26.61	291,608
06 Jun 12	26.57000 +0.05	26.84	26.51	26.52	530,051
05 Jun 12	26.52000 +0.22	26.60	26.24	26.24	369,763
04 Jun 12	26.30000 -0.37	26.74	26.28	26.70	335,439
01 Jun 12	26.67000 -0.03	26.96	26.47	26.70	462,153
31 May 12	26.70000 +0.00	26.84	26.60	26.70	891,491
30 May 12	26.70000 -0.05	26.70	26.48	26.68	275,841
29 May 12	26.75000 -0.30	27.09	26.64	27.09	366,171
28 May 12	27.05000 -0.13	27.31	27.05	27.24	140,424
25 May 12	27.18000 +0.08	27.24	26.99	27.12	197,256
24 May 12	27.10000 +0.02	27.46	27.00	27.10	191,835
23 May 12	27.08000 -0.15	27.16	26.76	27.16	500,747
22 May 12	27.23000 +0.16	27.49	27.01	27.02	273,324
18 May 12	27.07000 -0.09	27.43	27.07	27.20	227,038
17 May 12	27.16000 -0.10	27.48	27.04	27.26	232,714
16 May 12	27.26000 -0.35	27.60	27.26	27.57	266,261
15 May 12	27.61000 +0.02	27.61	27.33	27.50	233,143
14 May 12	27.59000 +0.04	27.78	27.36	27.49	235,185
11 May 12	27.55000 +0.16	27.58	27.35	27.37	292,319
10 May 12	27.39000 +0.06	27.43	27.22	27.33	380,679
09 May 12	27.33000 +0.31	27.37	27.00	27.05	800,385
08 May 12	27.02000 -0.21	27.24	26.85	27.23	856,132
07 May 12	27.23000 +0.31	27.24	26.85	26.85	349,248
04 May 12	26.92000 +0.05	27.15	26.81	26.83	223,629
03 May 12	26.87000 -0.17	27.22	26.87	27.00	274,055
02 May 12	27.04000 -0.08	27.24	27.04	27.19	309,076
01 May 12	27.12000 -0.02	27.33	27.02	27.16	311,622
30 Apr 12	27.14000 +0.15	27.18	26.90	27.01	329,088
27 Apr 12	26.99000 +0.18	27.16	26.82	26.84	526,194
26 Apr 12	26.81000 -0.07	26.88	26.75	26.88	394,890
25 Apr 12	26.88000 +0.07	26.89	26.80	26.82	358,602
24 Apr 12	26.81000 -0.07	26.90	26.76	26.90	364,582
23 Apr 12	26.88000 +0.10	26.89	26.55	26.70	349,109
20 Apr 12	26.78000 +0.21	26.78	26.58	26.58	261,971
19 Apr 12	26.57000 -0.09	26.78	26.52	26.70	236,360
18 Apr 12	26.66000 -0.13	26.80	26.61	26.73	226,427
17 Apr 12	26.79000 -0.05	26.83	26.72	26.82	399,273
16 Apr 12	26.84000 +0.06	26.84	26.72	26.80	260,781
13 Apr 12	26.78000 +0.00	26.78	26.66	26.78	341,658
12 Apr 12	26.78000 -0.42	26.90	26.76	26.86	1,921,119
11 Apr 12	27.20000 +0.10	27.20	27.05	27.06	270,920
10 Apr 12	27.10000 -0.03	27.24	27.02	27.13	283,898
09 Apr 12	27.13000 -0.01	27.24	26.95	27.14	266,508
05 Apr 12	27.14000 -0.10	27.24	27.03	27.24	197,384
04 Apr 12	27.24000 +0.31	27.36	26.85	26.85	636,640
03 Apr 12	26.93000 -0.04	27.25	26.90	26.96	439,458
02 Apr 12	26.97000 -0.06	27.24	26.97	27.10	348,175
30 Mar 12	27.03000 +0.38	27.05	26.60	26.75	815,482
29 Mar 12	26.65000 -0.17	26.78	26.26	26.75	420,215
28 Mar 12	26.82000 -0.18	26.99	26.73	26.99	1,036,946
27 Mar 12	27.00000 +0.00	27.19	26.90	27.02	347,659
26 Mar 12	27.00000 +0.46	27.09	26.70	26.70	649,817
23 Mar 12	26.54000 +0.34	26.66	26.25	26.26	352,153
22 Mar 12	26.20000 -0.42	26.62	26.17	26.62	353,726
21 Mar 12	26.62000 +0.29	26.73	26.33	26.42	338,550
20 Mar 12	26.33000 +0.07	26.39	26.17	26.26	653,993
19 Mar 12	26.26000 -0.66	27.06	26.19	26.96	758,707
16 Mar 12	26.92000 -0.08	27.16	26.85	27.00	2,042,666
15 Mar 12	27.00000 -0.13	27.25	26.96	27.13	604,477
14 Mar 12	27.13000 -0.25	27.38	27.04	27.38	502,084
13 Mar 12	27.38000 +0.13	27.45	27.25	27.35	334,686
12 Mar 12	27.25000 -0.02	27.45	27.23	27.32	340,019
09 Mar 12	27.27000 -0.14	27.50	27.25	27.43	316,425
08 Mar 12	27.41000 -0.14	27.60	27.40	27.54	389,472
07 Mar 12	27.55000 +0.07	27.67	27.39	27.49	588,927
06 Mar 12	27.48000 +0.13	27.54	27.28	27.28	538,062
05 Mar 12	27.35000 -0.16	27.66	27.19	27.59	296,739
02 Mar 12	27.51000 +0.26	27.63	27.23	27.26	317,613
01 Mar 12	27.25000 +0.13	27.49	27.15	27.15	390,204
29 Feb 12	27.12000 +0.10	27.22	27.05	27.05	630,328
28 Feb 12	27.02000 +0.23	27.24	26.82	26.87	494,486
27 Feb 12	26.79000 +0.05	26.83	26.62	26.74	481,037
24 Feb 12	26.74000 -0.15	26.91	26.51	26.89	644,749
23 Feb 12	26.89000 -0.08	27.02	26.78	26.97	715,045
22 Feb 12	26.97000 -0.27	27.24	26.90	27.16	887,937
21 Feb 12	27.24000 +0.09	27.24	27.13	27.19	766,417
17 Feb 12	27.15000 +0.01	27.16	27.02	27.13	227,898
16 Feb 12	27.14000 +0.27	27.14	26.79	26.79	298,282
15 Feb 12	26.87000 +0.39	26.89	26.54	26.64	453,989
14 Feb 12	26.48000 -0.47	26.94	26.48	26.91	409,999
13 Feb 12	26.95000 +0.11	26.99	26.80	26.90	248,250
10 Feb 12	26.84000 +0.24	26.88	26.39	26.54	1,022,941
09 Feb 12	26.60000 -0.09	26.77	26.48	26.73	489,708
08 Feb 12	26.69000 +0.24	26.79	26.42	26.45	644,464
07 Feb 12	26.45000 +0.40	26.49	25.98	26.12	465,785
06 Feb 12	26.05000 +0.04	26.16	25.99	26.00	390,910
03 Feb 12	26.01000 +0.26	26.06	25.71	25.71	470,138
02 Feb 12	25.75000 -0.04	25.79	25.63	25.75	625,152
01 Feb 12	25.79000 -0.19	26.00	25.45	26.00	776,633
31 Jan 12	25.98000 -0.16	26.27	25.91	26.21	631,549
30 Jan 12	26.14000 +0.10	26.21	25.96	25.96	426,201
27 Jan 12	26.04000 +0.10	26.19	25.73	25.73	268,976
26 Jan 12	25.94000 -0.16	26.21	25.83	26.10	340,751
25 Jan 12	26.10000 -0.18	26.34	25.92	26.30	633,598
24 Jan 12	26.28000 -0.02	26.30	25.94	26.20	561,369
23 Jan 12	26.30000 +0.05	26.38	26.25	26.25	264,930
20 Jan 12	26.25000 -0.32	26.70	26.18	26.65	584,825
19 Jan 12	26.57000 -0.08	26.75	26.53	26.70	658,562
18 Jan 12	26.65000 -0.07	26.84	26.61	26.70	296,989
17 Jan 12	26.72000 +0.01	26.81	26.62	26.80	348,540
16 Jan 12	26.71000 +0.21	26.71	26.45	26.59	181,504
13 Jan 12	26.50000 -0.04	26.54	26.42	26.54	269,063
12 Jan 12	26.54000 -0.23	26.79	26.49	26.79	274,947
11 Jan 12	26.77000 +0.43	26.80	26.32	26.36	403,957
10 Jan 12	26.34000 +0.01	26.44	26.30	26.35	216,130
09 Jan 12	26.33000 +0.02	26.45	26.25	26.33	265,956
06 Jan 12	26.31000 -0.03	26.46	26.25	26.40	247,138
05 Jan 12	26.34000 +0.01	26.40	26.26	26.35	311,647
04 Jan 12	26.33000 -0.09	26.61	26.19	26.29	386,463
03 Jan 12	26.42000 -0.01	26.67	26.29	26.67	234,579
30 Dec 11	26.43000 +0.05	26.56	26.28	26.40	189,012
29 Dec 11	26.38000 +0.37	26.38	26.03	26.04	221,363
28 Dec 11	26.01000 -0.03	26.24	25.93	26.24	224,824
23 Dec 11	26.04000 +0.00	26.10	25.96	26.04	161,040
22 Dec 11	26.04000 -0.11	26.25	25.89	26.21	240,170
21 Dec 11	26.15000 -0.12	26.29	26.06	26.15	195,574
20 Dec 11	26.27000 +0.18	26.28	26.10	26.10	238,662
19 Dec 11	26.09000 +0.18	26.09	25.83	25.90	329,155
16 Dec 11	25.91000 +0.06	26.16	25.69	25.80	821,399
15 Dec 11	25.85000 +0.51	25.92	25.40	25.47	398,399
14 Dec 11	25.34000 -0.50	25.84	25.34	25.71	634,789
13 Dec 11	25.84000 +0.14	25.96	25.75	25.75	682,124
12 Dec 11	25.70000 +0.05	25.74	25.47	25.61	337,951
09 Dec 11	25.65000 +0.18	25.76	25.45	25.45	328,152
08 Dec 11	25.47000 +0.04	25.48	25.26	25.31	158,916
07 Dec 11	25.43000 +0.14	25.45	25.22	25.22	270,653
06 Dec 11	25.29000 -0.05	25.40	25.19	25.30	407,045
05 Dec 11	25.34000 +0.10	25.50	25.26	25.27	478,397
02 Dec 11	25.24000 -0.31	25.55	25.11	25.55	486,961
01 Dec 11	25.55000 +0.04	25.89	25.41	25.50	569,716
30 Nov 11	25.51000 +0.49	25.51	25.12	25.20	362,093
29 Nov 11	25.02000 +0.03	25.16	24.90	25.00	170,955
28 Nov 11	24.99000 +0.19	25.17	24.85	24.91	372,117
25 Nov 11	24.80000 -0.10	24.99	24.60	24.80	284,770
24 Nov 11	24.90000 -0.20	25.09	24.90	25.00	107,714
23 Nov 11	25.10000 +0.05	25.10	24.92	25.05	229,800
22 Nov 11	25.05000 +0.15	25.09	24.88	24.93	377,702
21 Nov 11	24.90000 -0.27	25.16	24.88	25.15	551,082
18 Nov 11	25.17000 -0.05	25.41	25.17	25.20	326,496
17 Nov 11	25.22000 -0.07	25.40	25.15	25.29	218,749
16 Nov 11	25.29000 -0.05	25.40	25.25	25.34	299,081
15 Nov 11	25.34000 +0.08	25.35	25.18	25.18	355,234
14 Nov 11	25.26000 +0.17	25.39	25.10	25.10	449,828
11 Nov 11	25.09000 +0.18	25.19	24.99	25.08	161,136
10 Nov 11	24.91000 -0.04	25.12	24.89	25.00	380,230
09 Nov 11	24.95000 -0.18	25.08	24.87	25.00	335,582
08 Nov 11	25.13000 -0.02	25.42	25.09	25.25	487,569
07 Nov 11	25.15000 +0.23	25.24	24.99	25.05	695,184
04 Nov 11	24.92000 -0.16	25.18	24.92	24.99	245,194
03 Nov 11	25.08000 +0.08	25.20	24.90	25.12	200,008
02 Nov 11	25.00000 -0.24	25.35	25.00	25.28	491,355
01 Nov 11	25.24000 -0.05	25.28	24.83	25.00	374,329
31 Oct 11	25.29000 +0.39	25.32	24.85	24.85	518,550
28 Oct 11	24.90000 -0.18	25.01	24.87	25.01	516,544
27 Oct 11	25.08000 +0.02	25.39	25.05	25.30	469,022
26 Oct 11	25.06000 +0.16	25.06	24.55	25.00	975,338
25 Oct 11	24.90000 -0.31	25.30	24.87	25.28	347,112
24 Oct 11	25.21000 +0.21	25.24	24.96	24.96	408,313
21 Oct 11	25.00000 -0.11	25.33	24.88	25.24	407,143
20 Oct 11	25.11000 +0.03	25.33	24.97	25.11	321,155
19 Oct 11	25.08000 +0.11	25.18	24.92	24.95	673,645
18 Oct 11	24.97000 -0.02	25.10	24.75	24.91	419,316
17 Oct 11	24.99000 -0.19	25.20	24.98	25.20	379,661
14 Oct 11	25.18000 -0.04	25.40	25.15	25.29	216,819
13 Oct 11	25.22000 +0.02	25.28	25.03	25.03	355,351
12 Oct 11	25.20000 +0.30	25.29	24.81	24.98	275,986
11 Oct 11	24.90000 +0.50	25.44	24.68	24.96	978,861
07 Oct 11	24.40000 -0.15	24.71	24.36	24.55	352,350
06 Oct 11	24.55000 -0.26	25.00	24.55	24.91	534,338
05 Oct 11	24.81000 -0.17	25.62	24.65	25.05	819,283
04 Oct 11	24.98000 -0.23	25.17	24.11	24.88	841,107
03 Oct 11	25.21000 -0.79	25.95	25.13	25.95	745,737
30 Sep 11	26.00000 +0.21	26.27	25.71	25.79	954,482
29 Sep 11	25.79000 -0.05	26.15	25.60	25.90	567,565
28 Sep 11	25.84000 -0.07	26.07	25.77	25.88	648,373
27 Sep 11	25.91000 -0.09	26.15	25.82	26.05	589,405
26 Sep 11	26.00000 +0.32	26.00	25.53	25.61	483,559
23 Sep 11	25.68000 -0.07	25.70	25.21	25.26	565,034
22 Sep 11	25.75000 -0.48	25.93	25.38	25.54	995,584
21 Sep 11	26.23000 +0.08	26.32	26.06	26.06	540,821
20 Sep 11	26.15000 +0.11	26.15	26.00	26.01	556,145
19 Sep 11	26.04000 +0.20	26.10	25.71	25.83	736,532
16 Sep 11	25.84000 -0.06	25.98	25.73	25.97	1,118,156
15 Sep 11	25.90000 +0.15	25.98	25.69	25.92	615,567
14 Sep 11	25.75000 +0.32	25.81	25.31	25.50	459,820
13 Sep 11	25.43000 +0.37	25.43	25.00	25.00	388,618
12 Sep 11	25.06000 -0.03	25.18	24.75	24.75	322,513
09 Sep 11	25.09000 -0.35	25.37	24.80	25.24	397,462
08 Sep 11	25.44000 +0.15	25.47	25.20	25.29	441,861
07 Sep 11	25.29000 +0.20	25.44	25.12	25.12	481,595
06 Sep 11	25.09000 +0.10	25.23	24.51	24.73	748,134
02 Sep 11	24.99000 -0.42	25.30	24.94	25.10	324,783
01 Sep 11	25.41000 -0.16	25.75	25.41	25.50	276,162
31 Aug 11	25.57000 +0.14	25.59	25.30	25.43	680,685
30 Aug 11	25.43000 +0.01	25.48	25.18	25.20	265,130
29 Aug 11	25.42000 +0.17	25.49	25.09	25.23	333,939
26 Aug 11	25.25000 +0.14	25.59	24.93	25.10	306,174
25 Aug 11	25.11000 -0.14	25.19	24.86	25.09	1,261,005
24 Aug 11	25.25000 +0.26	25.25	24.90	24.94	277,387
23 Aug 11	24.99000 +0.53	24.99	24.44	24.62	291,904
22 Aug 11	24.46000 +0.56	24.46	24.00	24.29	285,215
19 Aug 11	23.90000 -0.23	24.31	23.80	23.80	287,714
18 Aug 11	24.13000 -0.28	24.30	23.80	24.00	360,450
17 Aug 11	24.41000 -0.34	25.17	24.41	24.75	431,844
16 Aug 11	24.75000 -0.50	25.25	24.70	25.25	326,775
15 Aug 11	25.25000 +0.05	25.56	25.06	25.55	306,119
12 Aug 11	25.20000 -0.14	25.55	25.12	25.37	420,545
11 Aug 11	25.34000 +1.14	25.43	24.12	24.25	405,555
10 Aug 11	24.20000 -0.02	24.54	24.01	24.26	575,825
09 Aug 11	24.22000 +0.84	24.22	23.31	23.31	910,890
08 Aug 11	23.38000 -1.08	23.75	21.05	23.21	1,452,161
05 Aug 11	24.46000 -0.44	25.24	24.46	24.81	1,311,925
04 Aug 11	24.90000 -0.43	25.40	24.54	25.17	555,409
03 Aug 11	25.33000 -0.40	25.75	25.03	25.70	615,971
02 Aug 11	25.73000 -0.23	26.10	25.73	26.10	364,004
29 Jul 11	25.96000 +0.08	26.01	25.56	25.83	328,076
28 Jul 11	25.88000 -0.12	25.98	25.83	25.90	214,570
27 Jul 11	26.00000 -0.65	26.50	25.94	26.45	278,495
26 Jul 11	26.65000 -0.18	26.82	26.62	26.76	509,100
25 Jul 11	26.83000 -0.07	26.88	26.63	26.76	208,783
22 Jul 11	26.90000 +0.30	26.90	26.50	26.55	247,602
21 Jul 11	26.60000 +0.14	26.65	26.32	26.40	261,531
20 Jul 11	26.46000 +0.19	26.48	26.15	26.34	331,498
19 Jul 11	26.27000 +0.28	26.34	25.96	25.96	220,856
18 Jul 11	25.99000 -0.07	26.06	25.90	25.96	178,738
15 Jul 11	26.06000 +0.13	26.06	25.83	25.93	454,036
14 Jul 11	25.93000 +0.04	26.00	25.88	25.91	130,751
13 Jul 11	25.89000 -0.46	26.41	25.89	26.28	351,792
12 Jul 11	26.35000 +0.45	26.35	25.73	25.73	449,902
11 Jul 11	25.90000 -0.10	26.00	25.70	26.00	262,476
08 Jul 11	26.00000 +0.01	26.19	25.80	25.99	293,074
07 Jul 11	25.99000 +0.09	26.06	25.82	25.90	259,532
06 Jul 11	25.90000 -0.15	26.05	25.80	26.05	213,996
05 Jul 11	26.05000 +0.29	26.14	25.76	25.78	387,487
04 Jul 11	25.76000 -0.18	25.95	25.75	25.95	163,411
30 Jun 11	25.94000 -0.07	26.10	25.75	26.00	410,386
29 Jun 11	26.01000 -0.08	26.18	26.00	26.05	316,604
28 Jun 11	26.09000 -0.03	26.19	25.98	26.02	537,379
27 Jun 11	26.12000 +0.31	26.15	25.80	25.80	359,989
24 Jun 11	25.81000 +0.18	25.93	25.69	25.70	325,089
23 Jun 11	25.63000 -0.01	25.68	25.44	25.60	279,463
22 Jun 11	25.64000 +0.06	25.82	25.55	25.59	268,306
21 Jun 11	25.58000 +0.05	25.79	25.41	25.52	391,173
20 Jun 11	25.53000 +0.25	25.63	25.30	25.30	216,474
17 Jun 11	25.28000 +0.05	25.65	25.24	25.24	2,066,498
16 Jun 11	25.23000 -0.07	25.34	25.15	25.30	644,615
15 Jun 11	25.30000 -0.28	25.50	25.25	25.50	805,340
14 Jun 11	25.58000 +0.28	25.60	25.25	25.28	471,651
13 Jun 11	25.30000 +0.02	25.44	25.20	25.20	376,569
10 Jun 11	25.28000 +0.32	25.32	24.95	24.96	555,938
09 Jun 11	24.96000 +0.19	24.96	24.72	24.76	282,922
08 Jun 11	24.77000 +0.04	24.94	24.66	24.75	366,392
07 Jun 11	24.73000 +0.11	24.95	24.54	24.60	383,003
06 Jun 11	24.62000 -0.61	25.16	24.60	25.15	433,022
03 Jun 11	25.23000 +0.32	25.30	24.50	24.83	464,408
02 Jun 11	24.91000 -0.04	25.08	24.90	24.96	218,978
01 Jun 11	24.95000 -0.49	25.47	24.86	25.47	667,322
31 May 11	25.44000 -0.01	25.77	25.38	25.54	435,407
30 May 11	25.45000 -0.09	25.58	25.35	25.56	109,088
27 May 11	25.54000 +0.02	25.59	25.30	25.50	340,837
26 May 11	25.52000 -0.03	25.67	25.49	25.56	552,581
25 May 11	25.55000 -0.10	25.68	25.46	25.68	503,170
24 May 11	25.65000 +0.19	25.66	25.28	25.48	333,464
20 May 11	25.46000 -0.13	25.62	25.30	25.62	388,507
19 May 11	25.59000 -0.21	26.00	25.47	25.99	459,962
18 May 11	25.80000 +0.24	25.97	25.43	25.56	437,880
17 May 11	25.56000 -0.54	26.16	25.56	26.10	392,468
16 May 11	26.10000 +0.00	26.20	25.73	26.10	503,061
13 May 11	26.10000 +0.08	26.16	25.88	26.00	314,624
12 May 11	26.02000 +0.43	26.02	25.28	25.59	507,759
11 May 11	25.59000 +0.26	25.67	25.25	25.34	538,236
10 May 11	25.33000 +0.09	25.34	25.17	25.31	627,249
09 May 11	25.24000 +0.05	25.33	25.15	25.30	153,546
06 May 11	25.19000 -0.43	25.61	25.11	25.60	560,780
05 May 11	25.62000 +0.41	25.72	25.16	25.20	349,948
04 May 11	25.21000 -0.44	25.74	25.14	25.74	448,219
03 May 11	25.65000 +0.25	25.68	25.42	25.43	326,816
02 May 11	25.40000 +0.05	25.54	25.20	25.20	306,213
29 Apr 11	25.35000 +0.20	25.35	25.17	25.19	303,191
28 Apr 11	25.15000 +0.10	25.22	25.05	25.17	346,209
27 Apr 11	25.05000 -0.14	25.16	25.05	25.10	247,113
26 Apr 11	25.19000 +0.15	25.22	25.04	25.09	302,114
25 Apr 11	25.04000 +0.11	25.09	24.87	25.00	262,454
21 Apr 11	24.93000 +0.03	25.00	24.83	24.90	452,448
20 Apr 11	24.90000 -0.10	25.10	24.90	25.10	312,219
19 Apr 11	25.00000 +0.00	25.00	24.76	24.95	315,350
18 Apr 11	25.00000 +0.23	25.00	24.58	24.70	488,627
15 Apr 11	24.77000 -0.09	24.90	24.71	24.75	351,578
14 Apr 11	24.86000 -0.14	25.00	24.75	25.00	416,801
13 Apr 11	25.00000 +0.05	25.09	24.83	25.00	463,534
12 Apr 11	24.95000 -0.05	24.97	24.76	24.90	442,550
11 Apr 11	25.00000 +0.01	25.00	24.75	24.85	464,429
08 Apr 11	24.99000 +0.14	24.99	24.79	24.95	355,910
07 Apr 11	24.85000 +0.38	24.85	24.50	24.50	292,965
06 Apr 11	24.47000 -0.16	24.82	24.47	24.78	157,090
05 Apr 11	24.63000 +0.13	24.72	24.50	24.51	154,242
04 Apr 11	24.50000 -0.35	25.16	24.27	25.00	625,462
01 Apr 11	24.85000 -0.61	25.38	24.84	25.38	497,929
31 Mar 11	25.46000 +0.50	25.50	24.96	25.07	1,651,572
30 Mar 11	24.96000 +0.27	25.00	24.72	24.80	368,856
29 Mar 11	24.69000 +0.03	24.80	24.50	24.50	458,413
28 Mar 11	24.66000 +0.36	24.79	24.30	24.30	487,792
25 Mar 11	24.30000 -0.20	24.45	24.16	24.41	419,893
24 Mar 11	24.50000 +0.34	24.64	24.23	24.25	555,114
23 Mar 11	24.16000 +0.14	24.21	24.00	24.00	635,257
22 Mar 11	24.02000 +0.28	24.07	23.60	23.74	328,474
21 Mar 11	23.74000 +0.05	23.93	23.60	23.88	313,963
18 Mar 11	23.69000 +0.00	23.82	23.60	23.78	1,088,399
17 Mar 11	23.69000 +0.31	23.84	23.49	23.61	855,391
16 Mar 11	23.38000 +0.06	23.50	23.26	23.42	387,411
15 Mar 11	23.32000 -0.21	23.46	23.00	23.00	379,173
14 Mar 11	23.53000 +0.50	23.60	23.03	23.25	253,656
11 Mar 11	23.03000 -0.07	23.23	22.92	23.08	244,225
10 Mar 11	23.10000 -0.42	23.56	23.10	23.52	279,161
09 Mar 11	23.52000 -0.48	24.00	23.40	23.99	436,734
08 Mar 11	24.00000 +0.59	24.09	23.42	23.42	367,773
07 Mar 11	23.41000 -0.24	23.70	23.40	23.70	372,340
04 Mar 11	23.65000 -0.17	23.94	23.65	23.94	345,321
03 Mar 11	23.82000 -0.12	24.16	23.75	24.16	386,583
02 Mar 11	23.94000 +0.01	24.09	23.93	23.95	259,717
01 Mar 11	23.93000 -0.29	24.31	23.83	24.30	342,623
28 Feb 11	24.22000 +0.44	24.39	23.60	23.80	831,734
25 Feb 11	23.78000 +0.39	23.78	23.41	23.52	367,479
24 Feb 11	23.39000 -0.15	23.58	23.38	23.42	340,102
23 Feb 11	23.54000 -0.12	23.87	23.51	23.80	218,180
22 Feb 11	23.66000 -0.28	23.94	23.55	23.94	283,247
18 Feb 11	23.94000 -0.01	24.05	23.89	23.95	435,914
17 Feb 11	23.95000 +0.11	23.97	23.68	23.84	302,500
16 Feb 11	23.84000 +0.30	23.97	23.48	23.55	454,321
15 Feb 11	23.54000 +0.29	23.54	23.27	23.30	315,970
14 Feb 11	23.25000 +0.03	23.49	23.20	23.27	316,886
11 Feb 11	23.22000 +0.21	23.34	23.00	23.07	1,394,717
10 Feb 11	23.01000 -0.07	23.17	22.96	23.05	256,023
09 Feb 11	23.08000 -0.01	23.09	23.00	23.09	218,742
08 Feb 11	23.09000 -0.16	23.37	22.77	23.36	2,215,948
07 Feb 11	23.25000 -0.05	23.40	23.21	23.40	347,719
04 Feb 11	23.30000 -0.05	23.40	23.26	23.40	279,650
03 Feb 11	23.35000 +0.15	23.50	23.21	23.21	500,490
02 Feb 11	23.20000 +0.31	23.30	22.91	22.99	427,571
01 Feb 11	22.89000 -0.32	23.37	22.88	23.35	479,073
31 Jan 11	23.21000 -0.07	23.60	23.21	23.50	614,000
28 Jan 11	23.28000 -0.13	23.60	23.21	23.47	364,028
27 Jan 11	23.41000 +0.00	23.49	23.36	23.42	343,522
26 Jan 11	23.41000 +0.17	23.50	23.23	23.31	437,627
25 Jan 11	23.24000 +0.38	23.32	22.76	22.76	1,171,612
24 Jan 11	22.86000 +0.53	22.88	22.46	22.55	573,049
21 Jan 11	22.33000 -0.36	22.80	22.33	22.75	580,801
20 Jan 11	22.69000 -0.23	22.91	22.47	22.90	804,379
19 Jan 11	22.92000 -0.11	23.03	22.90	23.03	508,723
18 Jan 11	23.03000 +0.18	23.04	22.85	22.90	847,695
17 Jan 11	22.85000 +0.16	22.95	22.65	22.75	288,967
14 Jan 11	22.69000 +0.47	22.75	22.00	22.31	787,567
13 Jan 11	22.22000 +0.21	22.39	22.06	22.09	711,281
12 Jan 11	22.01000 -0.10	22.20	21.96	22.20	443,638
11 Jan 11	22.11000 -0.02	22.34	22.10	22.15	580,281
10 Jan 11	22.13000 +0.05	22.22	21.96	22.09	710,279
07 Jan 11	22.08000 -0.05	22.18	21.95	22.14	562,587
06 Jan 11	22.13000 -0.09	22.33	22.06	22.25	401,527
05 Jan 11	22.22000 -0.11	22.37	22.16	22.35	495,840
04 Jan 11	22.33000 +0.33	22.35	22.00	22.01	552,055
31 Dec 10	22.00000 +0.02	22.05	21.85	21.95	319,026
30 Dec 10	21.98000 -0.05	21.99	21.87	21.95	167,318
29 Dec 10	22.03000 +0.09	22.08	21.88	21.91	424,279
24 Dec 10	21.94000 +0.06	22.00	21.92	21.92	86,971
23 Dec 10	21.88000 +0.05	21.94	21.74	21.87	415,014
22 Dec 10	21.83000 +0.11	21.85	21.63	21.65	387,252
21 Dec 10	21.72000 +0.17	21.72	21.57	21.62	446,045
20 Dec 10	21.55000 +0.13	21.68	21.28	21.42	655,362
17 Dec 10	21.42000 +0.05	21.42	21.12	21.31	3,131,377
16 Dec 10	21.37000 -0.19	21.55	21.15	21.54	857,175
15 Dec 10	21.56000 -0.08	21.67	21.55	21.64	695,615
14 Dec 10	21.64000 -0.11	21.69	21.57	21.60	582,421
13 Dec 10	21.75000 +0.13	21.75	21.57	21.63	686,201
10 Dec 10	21.62000 +0.04	21.65	21.52	21.60	549,112
09 Dec 10	21.58000 -0.13	21.75	21.52	21.70	699,811
08 Dec 10	21.71000 -0.02	21.74	21.65	21.73	327,591
07 Dec 10	21.73000 -0.24	21.80	21.67	21.80	1,111,668
06 Dec 10	21.97000 -0.15	22.15	21.86	22.13	476,219
03 Dec 10	22.12000 +0.36	22.22	21.68	21.70	406,734
02 Dec 10	21.76000 -0.14	21.95	21.76	21.85	297,716
01 Dec 10	21.90000 +0.34	22.09	21.80	21.82	515,250
30 Nov 10	21.56000 -0.10	21.75	21.56	21.64	607,154
29 Nov 10	21.66000 -0.17	22.07	21.66	21.95	605,966
26 Nov 10	21.83000 -0.04	21.99	21.80	21.80	157,330
25 Nov 10	21.87000 +0.07	21.99	21.83	21.90	154,073
24 Nov 10	21.80000 -0.10	21.95	21.61	21.90	708,332
23 Nov 10	21.90000 +0.12	22.05	21.63	21.74	315,368
22 Nov 10	21.78000 -0.27	22.19	21.71	22.19	422,053
19 Nov 10	22.05000 +0.06	22.13	21.92	22.00	272,704
18 Nov 10	21.99000 +0.05	22.19	21.95	22.05	401,417
17 Nov 10	21.94000 -0.06	22.04	21.90	22.00	267,223
16 Nov 10	22.00000 -0.08	22.14	21.79	22.00	276,684
15 Nov 10	22.08000 +0.11	22.14	21.99	22.02	406,213
12 Nov 10	21.97000 +0.03	22.02	21.85	22.02	469,420
11 Nov 10	21.94000 -0.36	22.25	21.90	22.25	553,602
10 Nov 10	22.30000 -0.47	22.97	22.26	22.77	667,491
09 Nov 10	22.77000 -0.33	23.21	22.76	23.21	350,382
08 Nov 10	23.10000 +0.22	23.39	22.89	23.00	575,393
05 Nov 10	22.88000 -0.23	23.11	22.88	23.10	409,513
04 Nov 10	23.11000 -0.04	23.38	23.05	23.33	634,652
03 Nov 10	23.15000 -0.15	23.40	23.12	23.30	585,862
02 Nov 10	23.30000 +0.12	23.36	23.21	23.21	423,427
01 Nov 10	23.18000 +0.13	23.32	23.05	23.05	368,024
29 Oct 10	23.05000 +0.22	23.07	22.84	22.95	473,309
28 Oct 10	22.83000 +0.33	23.04	22.55	22.60	514,555
27 Oct 10	22.50000 -0.52	23.00	22.50	23.00	437,043
26 Oct 10	23.02000 +0.18	23.02	22.64	22.75	427,338
25 Oct 10	22.84000 +0.09	22.90	22.75	22.80	351,899
22 Oct 10	22.75000 +0.17	22.87	22.64	22.65	487,913
21 Oct 10	22.58000 -0.17	22.88	22.54	22.82	228,002
20 Oct 10	22.75000 +0.35	22.80	22.30	22.40	342,600
19 Oct 10	22.40000 -0.06	22.50	22.34	22.42	439,524
18 Oct 10	22.46000 +0.08	22.48	22.40	22.48	411,580
15 Oct 10	22.38000 -0.10	22.51	22.30	22.50	276,168
14 Oct 10	22.48000 -0.02	22.52	22.35	22.50	337,473
13 Oct 10	22.50000 -0.05	22.71	22.48	22.66	372,837
12 Oct 10	22.55000 +0.20	22.72	22.21	22.35	598,077
08 Oct 10	22.35000 +0.06	22.35	22.23	22.33	138,503
07 Oct 10	22.29000 +0.03	22.37	22.23	22.25	409,108
06 Oct 10	22.26000 -0.34	22.60	22.22	22.55	1,145,955
05 Oct 10	22.60000 +0.05	22.71	22.52	22.55	357,788
04 Oct 10	22.55000 -0.07	22.71	22.34	22.71	363,294
01 Oct 10	22.62000 -0.30	22.97	22.60	22.95	443,164
30 Sep 10	22.92000 +0.12	22.97	22.75	22.75	910,326
29 Sep 10	22.80000 +0.00	22.80	22.51	22.70	355,502
28 Sep 10	22.80000 +0.05	22.88	22.40	22.65	280,600
27 Sep 10	22.75000 +0.17	22.86	22.59	22.65	560,878
24 Sep 10	22.58000 -0.07	22.69	22.23	22.61	681,653
23 Sep 10	22.65000 -0.18	22.70	22.53	22.70	605,688
22 Sep 10	22.83000 +0.02	22.88	22.69	22.71	420,976
21 Sep 10	22.81000 +0.10	23.12	22.71	22.71	852,201
20 Sep 10	22.71000 +0.60	22.97	22.12	22.25	655,553
17 Sep 10	22.11000 +0.00	22.39	22.01	22.25	1,524,046
16 Sep 10	22.11000 -0.22	22.28	22.05	22.24	828,533
15 Sep 10	22.33000 -0.05	22.42	22.25	22.40	345,353
14 Sep 10	22.38000 +0.40	22.50	22.00	22.00	745,321
13 Sep 10	21.98000 +0.56	22.09	21.42	21.49	714,398
10 Sep 10	21.42000 +0.27	21.44	21.06	21.15	417,639
09 Sep 10	21.15000 +0.30	21.15	20.92	20.92	435,257
08 Sep 10	20.85000 -0.06	20.99	20.85	20.90	363,232
07 Sep 10	20.91000 -0.10	21.05	20.91	21.02	312,786
03 Sep 10	21.01000 +0.00	21.14	21.01	21.06	541,964
02 Sep 10	21.01000 -0.01	21.10	20.96	21.10	659,906
01 Sep 10	21.02000 +0.14	21.13	20.86	20.89	574,423
31 Aug 10	20.88000 -0.12	20.88	20.76	20.88	1,298,724
30 Aug 10	21.00000 +0.03	21.32	20.85	21.00	499,342
27 Aug 10	20.97000 -0.11	21.04	20.66	20.88	602,219
26 Aug 10	21.08000 -0.18	21.30	20.96	21.21	695,105
25 Aug 10	21.26000 +0.26	21.57	21.00	21.00	885,834
24 Aug 10	21.00000 +0.07	21.00	20.72	20.92	636,528
23 Aug 10	20.93000 +0.18	20.98	20.75	20.75	324,890
20 Aug 10	20.75000 -0.01	20.86	20.66	20.76	312,617
19 Aug 10	20.76000 -0.13	20.97	20.53	20.89	413,381
18 Aug 10	20.89000 +0.11	20.98	20.82	20.88	432,712
17 Aug 10	20.78000 +0.51	20.82	20.29	20.30	615,198
16 Aug 10	20.27000 -0.07	20.27	20.05	20.16	357,925
13 Aug 10	20.34000 +0.34	20.39	19.96	20.00	359,730
12 Aug 10	20.00000 -0.11	20.26	19.86	20.00	415,731
11 Aug 10	20.11000 -0.29	20.49	20.03	20.40	428,099
10 Aug 10	20.40000 +0.00	20.54	20.25	20.25	255,454
09 Aug 10	20.40000 +0.19	20.61	20.20	20.21	356,433
06 Aug 10	20.21000 +0.07	20.32	20.01	20.15	354,092
05 Aug 10	20.14000 -0.50	20.67	20.12	20.67	727,173
04 Aug 10	20.64000 -0.01	20.90	20.58	20.75	498,622
03 Aug 10	20.65000 +0.25	20.95	20.59	20.68	654,092
30 Jul 10	20.40000 +0.40	20.94	19.99	20.00	839,793
29 Jul 10	20.00000 +0.13	20.22	19.78	19.99	705,214
28 Jul 10	19.87000 +0.08	19.87	19.53	19.55	264,311
27 Jul 10	19.79000 -0.20	20.10	19.73	20.00	349,066
26 Jul 10	19.99000 +0.09	20.10	19.91	20.00	343,806
23 Jul 10	19.90000 -0.04	20.07	19.76	19.95	254,143
22 Jul 10	19.94000 +0.04	20.08	19.87	19.95	279,905
21 Jul 10	19.90000 +0.03	19.97	19.78	19.82	762,291
20 Jul 10	19.87000 +0.14	19.88	19.53	19.71	339,125
19 Jul 10	19.73000 +0.06	19.78	19.51	19.67	133,667
16 Jul 10	19.67000 +0.06	19.77	19.59	19.69	332,700
15 Jul 10	19.61000 -0.02	19.72	19.53	19.70	214,886
14 Jul 10	19.63000 -0.12	19.72	19.47	19.72	205,385
13 Jul 10	19.75000 +0.39	19.75	19.25	19.41	444,512
12 Jul 10	19.36000 -0.06	19.58	19.36	19.48	125,980
09 Jul 10	19.42000 -0.15	19.58	19.22	19.58	216,867
08 Jul 10	19.57000 +0.25	19.66	19.35	19.35	497,848
07 Jul 10	19.32000 +0.12	19.40	19.14	19.15	306,029
06 Jul 10	19.20000 +0.40	19.30	18.89	18.89	479,122
05 Jul 10	18.80000 -0.31	19.20	18.80	19.18	171,892
02 Jul 10	19.11000 +0.07	19.34	19.02	19.08	358,204
30 Jun 10	19.04000 -0.15	19.19	18.97	19.13	407,478
29 Jun 10	19.19000 -0.16	19.35	19.06	19.35	440,989
28 Jun 10	19.35000 +0.03	19.43	19.16	19.33	242,300
25 Jun 10	19.32000 +0.30	19.34	18.96	19.03	400,655
24 Jun 10	19.02000 -0.28	19.26	18.99	19.19	336,151
23 Jun 10	19.30000 +0.17	19.45	19.09	19.32	353,082
22 Jun 10	19.13000 -0.39	19.80	19.13	19.60	528,429
21 Jun 10	19.52000 +0.17	19.68	19.44	19.62	328,637
18 Jun 10	19.35000 -0.30	19.72	19.32	19.62	1,040,806
17 Jun 10	19.65000 +0.26	19.67	19.25	19.38	517,472
16 Jun 10	19.39000 +0.29	19.47	19.02	19.10	415,282
15 Jun 10	19.10000 +0.09	19.30	19.00	19.01	373,315
14 Jun 10	19.01000 +0.33	19.07	18.72	18.75	368,570
11 Jun 10	18.68000 -0.08	18.76	18.62	18.76	161,509
10 Jun 10	18.76000 +0.40	18.81	18.30	18.35	362,938
09 Jun 10	18.36000 +0.04	18.50	18.31	18.45	404,832
08 Jun 10	18.32000 -0.21	18.60	18.26	18.60	597,937
07 Jun 10	18.53000 -0.11	18.88	18.46	18.71	318,337
04 Jun 10	18.64000 -0.42	19.10	18.55	19.10	415,905
03 Jun 10	19.06000 -0.14	19.30	19.06	19.19	266,167
02 Jun 10	19.20000 +0.40	19.22	18.67	18.77	435,347
01 Jun 10	18.80000 -0.05	18.95	18.62	18.86	312,578
31 May 10	18.85000 -0.40	19.37	18.85	19.35	189,555
28 May 10	19.25000 +0.04	19.31	19.14	19.22	338,542
27 May 10	19.21000 +0.42	19.38	18.80	18.95	350,661
26 May 10	18.79000 -0.15	19.20	18.55	19.15	639,028
25 May 10	18.94000 +0.39	19.03	17.85	18.00	867,487
21 May 10	18.55000 +0.34	18.65	17.25	18.25	988,862
20 May 10	18.21000 -1.03	19.07	18.20	19.07	805,954
19 May 10	19.24000 -0.11	19.46	18.78	19.35	504,590
18 May 10	19.35000 +0.12	19.54	19.15	19.24	545,468
17 May 10	19.23000 -0.29	19.65	18.95	19.65	598,461
14 May 10	19.52000 -0.46	19.95	19.44	19.93	615,212
13 May 10	19.98000 +0.13	20.00	19.81	19.91	519,509
12 May 10	19.85000 +0.16	19.96	19.64	19.73	493,761
11 May 10	19.69000 +0.01	19.75	19.32	19.63	426,230
10 May 10	19.68000 +0.36	19.74	19.46	19.46	665,906
07 May 10	19.32000 +0.12	19.32	18.83	19.15	844,004
06 May 10	19.20000 -0.27	19.56	19.00	19.40	654,266
05 May 10	19.47000 -0.03	19.61	19.11	19.50	490,083
04 May 10	19.50000 -0.20	19.63	19.41	19.59	458,977
03 May 10	19.70000 +0.30	19.73	19.36	19.37	429,366
30 Apr 10	19.40000 +0.31	19.69	19.13	19.15	859,140
29 Apr 10	19.09000 +0.28	19.36	18.90	18.90	489,862
28 Apr 10	18.81000 -0.17	18.94	18.73	18.87	348,781
27 Apr 10	18.98000 -0.42	19.42	18.94	19.37	467,945
26 Apr 10	19.40000 +0.01	19.42	19.28	19.28	393,453
23 Apr 10	19.39000 -0.03	19.52	19.17	19.50	500,746
22 Apr 10	19.42000 -0.14	19.54	19.31	19.52	411,017
21 Apr 10	19.56000 +0.29	19.58	19.27	19.27	1,137,189
20 Apr 10	19.27000 +0.32	19.27	18.85	18.85	599,591
19 Apr 10	18.95000 +0.28	18.98	18.51	18.51	527,556
16 Apr 10	18.67000 +0.10	18.67	18.48	18.50	517,504
15 Apr 10	18.57000 +0.00	18.60	18.41	18.56	624,127
14 Apr 10	18.57000 +0.26	18.67	18.35	18.35	450,219
13 Apr 10	18.31000 +0.01	18.35	18.25	18.33	480,356
12 Apr 10	18.30000 -0.10	18.53	18.29	18.40	421,311
09 Apr 10	18.40000 -0.04	18.46	18.35	18.44	400,292
08 Apr 10	18.44000 -0.16	18.55	18.28	18.55	648,804
07 Apr 10	18.60000 -0.24	18.81	18.60	18.77	646,733
06 Apr 10	18.84000 -0.02	18.85	18.60	18.72	384,871
05 Apr 10	18.86000 +0.26	18.92	18.60	18.72	524,535
01 Apr 10	18.60000 +0.12	18.80	18.48	18.50	699,144
31 Mar 10	18.48000 -0.20	18.70	18.46	18.68	1,108,494
30 Mar 10	18.68000 -0.06	18.75	18.46	18.74	734,110
29 Mar 10	18.74000 -0.16	18.87	18.67	18.80	431,869
26 Mar 10	18.90000 -0.10	19.00	18.70	19.00	1,105,108
25 Mar 10	19.00000 +0.01	19.11	18.83	19.00	867,981
24 Mar 10	18.99000 -0.41	19.27	18.75	19.25	1,808,068
23 Mar 10	19.40000 +0.13	19.54	19.25	19.30	362,509
22 Mar 10	19.27000 -0.05	19.40	19.18	19.34	597,849
19 Mar 10	19.32000 -0.24	19.70	19.13	19.50	1,685,140
18 Mar 10	19.56000 +0.09	19.88	19.42	19.54	851,258
17 Mar 10	19.47000 +0.47	19.58	19.02	19.04	699,420
16 Mar 10	19.00000 +0.06	19.18	18.89	18.90	560,904
15 Mar 10	18.94000 +0.04	19.02	18.81	18.95	291,356
12 Mar 10	18.90000 -0.14	19.19	18.90	19.08	327,060
11 Mar 10	19.04000 +0.10	19.04	18.85	18.85	203,202
10 Mar 10	18.94000 -0.01	18.99	18.85	18.88	535,753
09 Mar 10	18.95000 +0.04	19.00	18.85	18.91	383,552
08 Mar 10	18.91000 +0.05	19.10	18.88	18.95	324,412
05 Mar 10	18.86000 +0.13	18.95	18.72	18.72	283,614
04 Mar 10	18.73000 +0.00	18.83	18.65	18.83	296,262
03 Mar 10	18.73000 +0.07	18.85	18.69	18.70	277,561
02 Mar 10	18.66000 -0.11	18.89	18.66	18.85	580,269
01 Mar 10	18.77000 -0.28	19.19	18.76	19.17	341,718
26 Feb 10	19.05000 +0.22	19.05	18.72	18.90	656,396
25 Feb 10	18.83000 -0.06	18.89	18.70	18.88	671,500
24 Feb 10	18.89000 -0.06	18.95	18.85	18.95	644,258
23 Feb 10	18.95000 +0.04	19.05	18.90	18.95	540,433
22 Feb 10	18.91000 +0.06	19.00	18.82	18.97	288,439
19 Feb 10	18.85000 +0.23	18.85	18.56	18.70	974,794
18 Feb 10	18.62000 +0.20	18.65	18.40	18.50	1,091,547
17 Feb 10	18.42000 +0.24	18.50	18.15	18.22	671,313
16 Feb 10	18.18000 +0.45	18.18	17.80	17.80	642,888
12 Feb 10	17.73000 -0.06	17.78	17.45	17.76	970,512
11 Feb 10	17.79000 -0.24	18.03	17.65	18.00	1,044,191
10 Feb 10	18.03000 -0.10	18.24	17.92	18.10	1,292,107
09 Feb 10	18.13000 -0.95	19.00	17.97	18.97	1,934,577
08 Feb 10	19.08000 -0.04	19.40	19.04	19.25	269,982
05 Feb 10	19.12000 -0.24	19.36	18.96	19.36	613,985
04 Feb 10	19.36000 -0.09	19.58	19.33	19.47	564,941
03 Feb 10	19.45000 -0.26	19.84	19.42	19.65	296,785
02 Feb 10	19.71000 +0.19	19.86	19.60	19.65	456,428
01 Feb 10	19.52000 +0.43	19.63	19.09	19.10	412,711
29 Jan 10	19.09000 -0.23	19.46	19.01	19.36	459,201
28 Jan 10	19.32000 -0.02	19.51	19.26	19.37	339,806
27 Jan 10	19.34000 -0.08	19.47	19.23	19.42	313,374
26 Jan 10	19.42000 -0.06	19.47	19.30	19.38	455,062
25 Jan 10	19.48000 +0.12	19.82	19.38	19.49	548,424
22 Jan 10	19.36000 -0.16	19.59	19.30	19.50	422,799
21 Jan 10	19.52000 -0.28	19.87	19.45	19.87	398,464
20 Jan 10	19.80000 -0.04	19.90	19.71	19.87	853,256
19 Jan 10	19.84000 -0.06	20.07	19.83	20.00	804,436
18 Jan 10	19.90000 +0.00	20.00	19.88	19.90	135,542
15 Jan 10	19.90000 +0.02	19.99	19.77	19.99	772,381
14 Jan 10	19.88000 +0.05	20.00	19.83	19.87	237,921
13 Jan 10	19.83000 -0.02	19.94	19.75	19.92	292,092
12 Jan 10	19.85000 +0.00	19.98	19.80	19.85	331,368
11 Jan 10	19.85000 +0.12	19.98	19.74	19.75	423,423
08 Jan 10	19.73000 +0.44	19.80	19.35	19.40	549,775
07 Jan 10	19.29000 +0.16	19.33	18.98	19.10	921,906
06 Jan 10	19.13000 -0.34	19.53	19.13	19.53	487,795
05 Jan 10	19.47000 -0.13	19.67	19.38	19.60	1,077,745
04 Jan 10	19.60000 -0.25	20.00	19.58	20.00	999,650
31 Dec 09	19.85000 +0.30	20.05	19.55	19.55	409,846
30 Dec 09	19.55000 -0.14	19.70	19.33	19.62	489,886
29 Dec 09	19.69000 +0.00	19.71	19.37	19.49	218,372

RioCan REIT

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	21.33000 +0.59	21.44	20.80	20.80	836,352
19 Oct 26	20.74000 -0.24	20.85	20.70	20.77	601,336
16 Oct 26	20.98000 +0.08	21.13	20.89	21.00	761,772
15 Oct 26	20.90000 +0.21	21.24	20.66	20.80	770,994
14 Oct 26	20.69000 +0.10	20.73	20.45	20.52	1,186,229
13 Oct 26	20.59000 +0.08	20.71	20.39	20.61	612,387
09 Oct 26	20.51000 +0.01	20.60	20.30	20.60	543,421
08 Oct 26	20.50000 +0.11	20.54	20.29	20.33	735,446
07 Oct 26	20.39000 +0.01	20.45	20.23	20.35	884,962
06 Oct 26	20.38000 +0.12	20.58	20.26	20.26	1,259,927
05 Oct 26	20.26000 -0.46	20.80	20.19	20.66	885,423
02 Oct 26	20.72000 +0.06	20.82	20.57	20.75	569,577
01 Oct 26	20.66000 -0.07	20.75	20.37	20.73	534,841
30 Sep 26	20.73000 -0.02	20.89	20.59	20.79	479,648
29 Sep 26	20.75000 -0.10	20.86	20.63	20.76	866,303
28 Sep 26	20.85000 +0.15	20.97	20.70	20.77	940,652
25 Sep 26	20.70000 +0.31	20.73	20.30	20.48	837,383
24 Sep 26	20.39000 -0.33	20.74	20.35	20.71	534,937
23 Sep 26	20.72000 -0.01	20.87	20.59	20.67	616,876
22 Sep 26	20.73000 +0.08	20.82	20.63	20.68	831,066
21 Sep 26	20.65000 +0.03	20.68	20.46	20.55	837,840
18 Sep 26	20.62000 +0.03	20.64	20.44	20.63	1,825,955
17 Sep 26	20.59000 +0.08	20.65	20.52	20.58	779,562
16 Sep 26	20.51000 +0.13	20.61	20.31	20.40	934,232
15 Sep 26	20.38000 -0.33	20.80	20.30	20.71	1,064,969
14 Sep 26	20.71000 +0.08	20.80	20.45	20.62	800,826
11 Sep 26	20.63000 -0.03	20.94	20.61	20.74	1,439,883
10 Sep 26	20.66000 -0.26	21.01	20.53	20.88	1,039,194
09 Sep 26	20.92000 +0.09	20.97	20.74	20.85	750,623
08 Sep 26	20.83000 -0.03	20.86	20.70	20.83	1,030,658
04 Sep 26	20.86000 +0.22	20.94	20.60	20.68	1,199,540
03 Sep 26	20.64000 -0.01	20.70	20.46	20.66	429,387
02 Sep 26	20.65000 +0.17	20.71	20.37	20.52	841,691
01 Sep 26	20.48000 -0.36	20.88	20.38	20.80	647,524
31 Aug 26	20.84000 -0.10	20.84	20.62	20.83	1,431,734
28 Aug 26	20.94000 -0.09	21.04	20.83	21.03	391,472
27 Aug 26	21.03000 +0.02	21.10	20.80	21.00	657,428
26 Aug 26	21.01000 -0.32	21.39	21.00	21.35	561,854
25 Aug 26	21.33000 -0.11	21.44	21.19	21.39	605,588
24 Aug 26	21.44000 +0.33	21.44	21.03	21.09	587,594
21 Aug 26	21.11000 -0.41	21.57	21.09	21.57	914,355
20 Aug 26	21.52000 +0.07	21.58	21.40	21.46	383,396
19 Aug 26	21.45000 +0.02	21.54	21.39	21.43	375,852
18 Aug 26	21.43000 -0.07	21.55	21.39	21.54	288,878
17 Aug 26	21.50000 -0.16	21.67	21.39	21.67	453,567
14 Aug 26	21.66000 -0.05	21.78	21.57	21.69	359,574
13 Aug 26	21.71000 +0.17	21.75	21.59	21.60	598,300
12 Aug 26	21.54000 +0.12	21.55	21.34	21.47	562,372
11 Aug 26	21.42000 -0.12	21.61	21.38	21.55	1,617,693
10 Aug 26	21.54000 -0.19	21.63	21.43	21.63	1,328,957
07 Aug 26	21.73000 +0.12	21.83	21.46	21.63	888,841
06 Aug 26	21.61000 -0.34	22.09	21.46	22.08	1,533,455
05 Aug 26	21.95000 +0.16	21.98	21.64	21.71	739,947
04 Aug 26	21.79000 -0.39	22.25	21.69	22.20	1,102,356
31 Jul 26	22.18000 -0.17	22.35	22.10	22.21	921,548
30 Jul 26	22.35000 -0.20	22.70	22.25	22.55	747,327
29 Jul 26	22.55000 -0.15	22.70	22.42	22.63	704,931
28 Jul 26	22.70000 +0.20	22.79	22.51	22.56	971,235
27 Jul 26	22.50000 -0.11	22.75	22.49	22.68	515,598
24 Jul 26	22.61000 +0.15	22.62	22.40	22.48	377,131
23 Jul 26	22.46000 -0.49	22.88	22.38	22.85	697,279
22 Jul 26	22.95000 +0.01	23.15	22.83	23.00	304,042
21 Jul 26	22.94000 -0.04	23.00	22.80	22.94	300,459
20 Jul 26	22.98000 -0.16	23.23	22.91	23.11	410,752
17 Jul 26	23.14000 +0.20	23.24	22.95	22.95	464,048
16 Jul 26	22.94000 +0.34	22.98	22.56	22.56	439,660
15 Jul 26	22.60000 -0.01	22.74	22.50	22.59	725,987
14 Jul 26	22.61000 -0.07	22.69	22.34	22.65	436,719
13 Jul 26	22.68000 +0.18	22.70	22.46	22.47	502,291
10 Jul 26	22.50000 -0.15	22.75	22.39	22.74	463,554
09 Jul 26	22.65000 -0.29	22.98	22.59	22.92	610,816
08 Jul 26	22.94000 -0.08	22.98	22.77	22.89	525,830
07 Jul 26	23.02000 +0.16	23.09	22.77	22.90	588,678
06 Jul 26	22.86000 +0.01	22.91	22.67	22.83	610,784
03 Jul 26	22.85000 +0.01	22.94	22.74	22.74	208,109
02 Jul 26	22.84000 +0.15	22.87	22.51	22.69	735,299
30 Jun 26	22.69000 -0.18	22.88	22.62	22.64	611,272
29 Jun 26	22.87000 -0.12	23.00	22.74	22.97	814,115
26 Jun 26	22.99000 +0.12	23.09	22.75	22.87	516,253
25 Jun 26	22.87000 +0.13	22.93	22.63	22.78	720,705
24 Jun 26	22.74000 +0.13	22.75	22.45	22.70	996,335
23 Jun 26	22.61000 -0.04	22.98	22.60	22.60	805,461
22 Jun 26	22.65000 -0.10	22.85	22.46	22.73	668,018
19 Jun 26	22.75000 -0.06	22.90	22.66	22.66	1,034,068
18 Jun 26	22.81000 +0.23	22.89	22.60	22.66	331,468
17 Jun 26	22.58000 -0.26	22.99	22.56	22.83	524,456
16 Jun 26	22.84000 +0.07	23.05	22.73	22.75	428,769
15 Jun 26	22.77000 -0.39	23.22	22.76	23.12	538,775
12 Jun 26	23.16000 +0.51	23.25	22.73	22.73	530,608
11 Jun 26	22.65000 +0.06	22.74	22.50	22.60	354,547
10 Jun 26	22.59000 -0.18	22.95	22.52	22.84	396,231
09 Jun 26	22.77000 +0.34	22.85	22.45	22.46	576,058
08 Jun 26	22.43000 -0.11	22.60	22.34	22.54	637,003
05 Jun 26	22.54000 +0.43	22.63	22.05	22.05	688,180
04 Jun 26	22.11000 +0.16	22.26	21.96	22.09	851,186
03 Jun 26	21.95000 -0.21	22.20	21.95	22.08	387,151
02 Jun 26	22.16000 +0.23	22.28	21.94	21.94	547,083
01 Jun 26	21.93000 -0.26	22.12	21.86	22.12	604,170
29 May 26	22.19000 +0.11	22.24	21.95	22.00	2,163,360
28 May 26	22.08000 -0.07	22.23	22.05	22.06	1,445,162
27 May 26	22.15000 +0.18	22.25	21.94	21.94	368,472
26 May 26	21.97000 -0.14	22.10	21.78	22.10	492,144
25 May 26	22.11000 +0.04	22.15	21.91	22.07	241,390
22 May 26	22.07000 +0.11	22.14	21.90	21.95	617,999
21 May 26	21.96000 +0.27	22.08	21.61	21.68	626,188
20 May 26	21.69000 +0.42	21.73	21.25	21.25	537,750
19 May 26	21.27000 -0.02	21.48	21.10	21.32	511,761
15 May 26	21.29000 -0.06	21.31	21.09	21.30	403,212
14 May 26	21.35000 +0.17	21.56	21.13	21.22	397,783
13 May 26	21.18000 -0.51	21.75	21.13	21.68	447,080
12 May 26	21.69000 -0.10	21.97	21.60	21.77	458,862
11 May 26	21.79000 -0.12	22.08	21.78	21.90	510,336
08 May 26	21.91000 +0.10	22.10	21.79	21.79	763,346
07 May 26	21.81000 -0.02	21.98	21.75	21.81	1,075,670
06 May 26	21.83000 +0.17	22.10	21.80	21.93	743,292
05 May 26	21.66000 -0.02	21.89	21.45	21.67	754,289
04 May 26	21.68000 +0.34	21.80	21.20	21.31	1,178,684
01 May 26	21.34000 +0.08	21.44	21.25	21.25	387,671
30 Apr 26	21.26000 -0.02	21.45	21.21	21.23	1,451,132
29 Apr 26	21.28000 -0.04	21.45	21.20	21.30	501,142
28 Apr 26	21.32000 +0.23	21.41	21.15	21.19	666,891
27 Apr 26	21.09000 -0.11	21.32	21.08	21.15	421,315
24 Apr 26	21.20000 +0.05	21.32	21.11	21.24	422,967
23 Apr 26	21.15000 +0.22	21.22	20.90	20.90	673,123
22 Apr 26	20.93000 -0.08	21.09	20.89	21.08	378,277
21 Apr 26	21.01000 -0.11	21.20	20.96	21.07	871,731
20 Apr 26	21.12000 -0.35	21.41	21.07	21.35	1,070,920
17 Apr 26	21.47000 +0.20	21.50	21.17	21.24	2,079,762
16 Apr 26	21.27000 +0.80	21.67	21.04	21.25	2,428,905
15 Apr 26	20.47000 -0.04	20.62	20.36	20.50	480,397
14 Apr 26	20.51000 +0.29	20.55	20.16	20.17	529,992
13 Apr 26	20.22000 +0.04	20.23	20.00	20.13	317,517
10 Apr 26	20.18000 +0.35	20.20	19.83	19.83	644,974
09 Apr 26	19.83000 -0.32	20.20	19.78	20.09	537,976
08 Apr 26	20.15000 +0.36	20.22	19.88	19.95	1,121,524
07 Apr 26	19.79000 +0.12	19.92	19.56	19.60	789,118
06 Apr 26	19.67000 +0.00	19.83	19.61	19.61	395,296
02 Apr 26	19.67000 +0.13	19.75	19.30	19.44	698,462
01 Apr 26	19.54000 +0.55	19.57	19.02	19.02	1,011,401
31 Mar 26	18.99000 +0.21	19.03	18.75	18.81	978,856
30 Mar 26	18.78000 -0.07	19.11	18.71	18.86	970,109
27 Mar 26	18.85000 -0.04	18.87	18.71	18.80	1,103,871
26 Mar 26	18.89000 -0.12	19.11	18.89	18.99	432,569
25 Mar 26	19.01000 +0.08	19.22	18.88	19.07	595,326
24 Mar 26	18.93000 -0.08	19.18	18.81	18.94	877,561
23 Mar 26	19.01000 +0.15	19.19	18.85	18.95	762,658
20 Mar 26	18.86000 -0.21	19.13	18.85	19.01	1,397,676
19 Mar 26	19.07000 -0.40	19.33	19.03	19.32	804,404
18 Mar 26	19.47000 -0.22	19.74	19.44	19.74	515,902
17 Mar 26	19.69000 +0.21	19.79	19.56	19.65	387,257
16 Mar 26	19.48000 +0.30	19.62	19.20	19.20	626,269
13 Mar 26	19.18000 +0.18	19.28	18.98	19.08	524,759
12 Mar 26	19.00000 -0.09	19.09	18.88	18.91	862,597
11 Mar 26	19.09000 -0.06	19.19	18.94	19.09	524,252
10 Mar 26	19.15000 +0.10	19.42	18.89	19.05	775,787
09 Mar 26	19.05000 -0.35	19.20	18.79	19.20	1,033,864
06 Mar 26	19.40000 -0.23	19.57	19.33	19.55	804,021
05 Mar 26	19.63000 -0.11	19.79	19.59	19.71	626,317
04 Mar 26	19.74000 +0.13	19.74	19.49	19.62	543,845
03 Mar 26	19.61000 -0.06	19.63	19.30	19.51	969,430
02 Mar 26	19.67000 -0.06	19.76	19.40	19.62	627,264
27 Feb 26	19.73000 -0.21	19.99	19.69	19.82	1,719,667
26 Feb 26	19.94000 +0.19	19.94	19.72	19.76	1,001,067
25 Feb 26	19.75000 +0.06	19.78	19.59	19.69	472,361
24 Feb 26	19.69000 -0.12	19.89	19.66	19.83	554,329
23 Feb 26	19.81000 +0.26	19.83	19.45	19.56	1,006,154
20 Feb 26	19.55000 -0.03	19.65	19.44	19.60	745,206
19 Feb 26	19.58000 -0.13	19.70	19.44	19.70	1,474,540
18 Feb 26	19.71000 -0.25	19.90	19.54	19.61	1,056,412
17 Feb 26	19.96000 +0.26	19.98	19.64	19.66	861,446
13 Feb 26	19.70000 +0.11	19.85	19.55	19.59	870,476
12 Feb 26	19.59000 -0.12	19.83	19.42	19.78	686,619
11 Feb 26	19.71000 -0.08	19.90	19.61	19.83	586,697
10 Feb 26	19.79000 +0.06	19.88	19.64	19.75	485,787
09 Feb 26	19.73000 -0.06	19.88	19.60	19.75	509,842
06 Feb 26	19.79000 -0.07	19.98	19.70	19.83	345,420
05 Feb 26	19.86000 +0.14	19.95	19.60	19.79	732,912
04 Feb 26	19.72000 +0.38	19.95	19.41	19.45	949,754
03 Feb 26	19.34000 -0.29	19.63	19.28	19.58	594,179
02 Feb 26	19.63000 +0.12	19.73	19.37	19.50	981,164
30 Jan 26	19.51000 -0.05	19.52	19.22	19.43	534,548
29 Jan 26	19.56000 +0.28	19.66	19.17	19.27	580,096
28 Jan 26	19.28000 -0.18	19.61	19.28	19.41	566,771
27 Jan 26	19.46000 -0.27	19.91	19.43	19.75	596,092
26 Jan 26	19.73000 -0.27	20.07	19.73	20.00	406,585
23 Jan 26	20.00000 +0.38	20.01	19.53	19.58	800,717
22 Jan 26	19.62000 +0.10	19.89	19.59	19.59	589,685
21 Jan 26	19.52000 +0.04	19.66	19.34	19.49	968,541
20 Jan 26	19.48000 -0.40	19.88	19.42	19.81	737,986
19 Jan 26	19.88000 -0.21	20.00	19.80	19.98	424,581
16 Jan 26	20.09000 +0.15	20.10	19.77	19.93	756,271
15 Jan 26	19.94000 +0.11	20.02	19.83	19.83	542,570
14 Jan 26	19.83000 -0.14	20.23	19.82	19.92	622,954
13 Jan 26	19.97000 +0.06	20.11	19.87	19.90	1,399,501
12 Jan 26	19.91000 +0.31	19.96	19.43	19.53	853,750
09 Jan 26	19.60000 +0.18	19.67	19.38	19.43	595,959
08 Jan 26	19.42000 +0.37	19.43	19.01	19.01	714,726
07 Jan 26	19.05000 +0.10	19.30	18.93	19.03	781,442
06 Jan 26	18.95000 -0.12	19.19	18.93	19.10	586,470
05 Jan 26	19.07000 +0.31	19.19	18.81	18.88	775,384
02 Jan 26	18.76000 +0.06	18.88	18.64	18.71	368,097
31 Dec 25	18.70000 -0.03	18.72	18.56	18.67	396,386
30 Dec 25	18.73000 +0.08	18.79	18.64	18.69	456,447
29 Dec 25	18.65000 +0.13	18.72	18.54	18.54	542,272
24 Dec 25	18.52000 +0.00	18.60	18.47	18.51	228,960
23 Dec 25	18.52000 -0.08	18.66	18.52	18.55	346,401
22 Dec 25	18.60000 +0.02	18.64	18.46	18.46	947,206
19 Dec 25	18.58000 -0.06	18.70	18.52	18.58	1,806,563
18 Dec 25	18.64000 +0.21	18.70	18.45	18.47	731,204
17 Dec 25	18.43000 -0.08	18.54	18.37	18.48	422,208
16 Dec 25	18.51000 +0.10	18.57	18.38	18.47	612,995
15 Dec 25	18.41000 +0.15	18.49	18.22	18.25	950,901
12 Dec 25	18.26000 +0.13	18.37	18.06	18.07	930,236
11 Dec 25	18.13000 -0.11	18.30	18.07	18.20	469,480
10 Dec 25	18.24000 -0.01	18.37	18.19	18.19	626,069
09 Dec 25	18.25000 +0.00	18.32	18.19	18.25	1,252,501
08 Dec 25	18.25000 +0.04	18.25	18.09	18.21	454,980
05 Dec 25	18.21000 -0.13	18.35	18.10	18.35	1,171,372
04 Dec 25	18.34000 -0.12	18.49	18.34	18.40	810,973
03 Dec 25	18.46000 -0.05	18.61	18.37	18.46	630,143
02 Dec 25	18.51000 -0.15	18.70	18.47	18.65	464,949
01 Dec 25	18.66000 -0.28	18.92	18.66	18.90	579,766
28 Nov 25	18.94000 -0.07	19.00	18.85	18.98	301,998
27 Nov 25	19.01000 +0.08	19.07	18.89	18.89	316,679
26 Nov 25	18.93000 +0.03	18.98	18.88	18.88	303,045
25 Nov 25	18.90000 +0.04	19.06	18.84	18.84	722,690
24 Nov 25	18.86000 -0.09	18.97	18.83	18.90	586,186
21 Nov 25	18.95000 +0.18	18.98	18.79	18.81	546,135
20 Nov 25	18.77000 -0.16	19.00	18.68	18.95	525,781
19 Nov 25	18.93000 -0.02	19.00	18.86	18.95	766,596
18 Nov 25	18.95000 +0.16	18.98	18.68	18.73	682,239
17 Nov 25	18.79000 +0.14	18.87	18.50	18.56	993,986
14 Nov 25	18.65000 +0.22	18.66	18.32	18.40	871,672
13 Nov 25	18.43000 -0.41	18.76	18.41	18.74	1,219,834
12 Nov 25	18.84000 -0.04	18.88	18.71	18.77	983,150
11 Nov 25	18.88000 +0.05	18.90	18.76	18.79	553,585
10 Nov 25	18.83000 +0.05	18.88	18.73	18.75	448,150
07 Nov 25	18.78000 -0.08	18.79	18.36	18.77	633,697
06 Nov 25	18.86000 +0.15	18.87	18.70	18.78	436,292
05 Nov 25	18.71000 +0.22	18.75	18.40	18.47	830,954
04 Nov 25	18.49000 -0.15	18.64	18.41	18.64	601,655
03 Nov 25	18.64000 -0.13	18.77	18.55	18.75	604,498
31 Oct 25	18.77000 +0.10	18.86	18.52	18.59	505,802
30 Oct 25	18.67000 -0.12	18.83	18.67	18.78	447,262
29 Oct 25	18.79000 -0.34	19.15	18.72	19.12	718,654
28 Oct 25	19.13000 -0.40	19.57	19.10	19.57	610,389
27 Oct 25	19.53000 +0.03	19.61	19.48	19.60	618,124
24 Oct 25	19.50000 +0.07	19.58	19.37	19.45	339,153
23 Oct 25	19.43000 +0.09	19.47	19.25	19.31	430,285
22 Oct 25	19.34000 +0.37	19.40	19.02	19.07	621,179
21 Oct 25	18.97000 +0.03	19.06	18.88	18.96	400,924
20 Oct 25	18.94000 +0.10	18.94	18.73	18.77	721,786
17 Oct 25	18.84000 +0.04	18.88	18.66	18.80	581,770
16 Oct 25	18.80000 -0.10	18.98	18.76	18.84	389,369
15 Oct 25	18.90000 +0.13	19.00	18.76	18.76	778,398
14 Oct 25	18.77000 -0.03	18.93	18.67	18.68	1,040,184
10 Oct 25	18.80000 -0.05	18.84	18.68	18.78	513,240
09 Oct 25	18.85000 -0.11	19.06	18.73	18.98	472,398
08 Oct 25	18.96000 +0.00	19.00	18.83	18.90	393,691
07 Oct 25	18.96000 -0.08	19.00	18.84	18.99	577,507
06 Oct 25	19.04000 -0.13	19.23	19.02	19.17	401,646
03 Oct 25	19.17000 +0.16	19.21	19.00	19.00	473,961
02 Oct 25	19.01000 +0.03	19.06	18.89	19.00	450,024
01 Oct 25	18.98000 +0.03	19.10	18.90	18.94	355,688
30 Sep 25	18.95000 +0.05	19.00	18.82	18.85	1,024,318
29 Sep 25	18.90000 +0.06	18.92	18.79	18.80	315,593
26 Sep 25	18.84000 +0.06	18.94	18.83	18.84	420,754
25 Sep 25	18.78000 -0.09	18.88	18.74	18.85	367,382
24 Sep 25	18.87000 -0.08	19.00	18.85	18.95	589,641
23 Sep 25	18.95000 -0.12	19.13	18.93	19.08	448,282
22 Sep 25	19.07000 -0.18	19.17	18.95	19.15	529,348
19 Sep 25	19.25000 +0.29	19.29	18.91	18.91	2,045,595
18 Sep 25	18.96000 -0.02	19.07	18.91	18.97	404,252
17 Sep 25	18.98000 -0.06	19.17	18.98	19.06	459,651
16 Sep 25	19.04000 +0.05	19.12	18.93	18.96	329,779
15 Sep 25	18.99000 +0.05	19.08	18.91	18.92	773,174
12 Sep 25	18.94000 +0.05	19.10	18.88	18.91	467,568
11 Sep 25	18.89000 +0.19	18.96	18.71	18.73	451,065
10 Sep 25	18.70000 +0.20	18.74	18.46	18.51	498,004
09 Sep 25	18.50000 -0.10	18.67	18.49	18.57	274,094
08 Sep 25	18.60000 -0.06	18.68	18.53	18.66	359,492
05 Sep 25	18.66000 +0.20	18.73	18.48	18.48	500,313
04 Sep 25	18.46000 +0.09	18.47	18.32	18.36	389,352
03 Sep 25	18.37000 +0.14	18.38	18.25	18.26	686,484
02 Sep 25	18.23000 -0.25	18.34	18.17	18.32	437,129
29 Aug 25	18.48000 +0.13	18.49	18.20	18.32	758,554
28 Aug 25	18.35000 -0.03	18.43	18.27	18.37	610,171
27 Aug 25	18.38000 +0.18	18.39	18.17	18.17	466,415
26 Aug 25	18.20000 -0.07	18.27	18.12	18.25	1,268,900
25 Aug 25	18.27000 -0.11	18.41	18.22	18.40	569,914
22 Aug 25	18.38000 +0.33	18.39	18.13	18.14	973,393
21 Aug 25	18.05000 +0.03	18.17	17.95	18.00	546,763
20 Aug 25	18.02000 -0.08	18.21	17.99	18.06	590,918
19 Aug 25	18.10000 +0.27	18.15	17.84	17.88	702,595
18 Aug 25	17.83000 -0.10	18.03	17.81	17.90	537,007
15 Aug 25	17.93000 +0.00	17.99	17.82	17.89	400,130
14 Aug 25	17.93000 +0.05	17.93	17.71	17.81	785,791
13 Aug 25	17.88000 +0.15	17.90	17.71	17.72	919,675
12 Aug 25	17.73000 +0.06	17.77	17.51	17.73	786,421
11 Aug 25	17.67000 -0.01	17.80	17.60	17.70	693,075
08 Aug 25	17.68000 -0.15	17.97	17.67	17.97	1,280,328
07 Aug 25	17.83000 +0.04	17.97	17.75	17.83	744,705
06 Aug 25	17.79000 +0.07	17.93	17.71	17.71	449,973
05 Aug 25	17.72000 +0.15	17.80	17.63	17.65	661,992
01 Aug 25	17.57000 -0.08	17.69	17.49	17.65	695,484
31 Jul 25	17.65000 -0.30	17.92	17.63	17.84	730,379
30 Jul 25	17.95000 +0.07	18.23	17.87	17.90	1,146,518
29 Jul 25	17.88000 +0.21	17.96	17.63	17.70	706,070
28 Jul 25	17.67000 -0.13	17.93	17.65	17.93	944,282
25 Jul 25	17.80000 -0.10	17.91	17.77	17.90	359,096
24 Jul 25	17.90000 -0.03	17.97	17.82	17.93	374,773
23 Jul 25	17.93000 -0.10	18.11	17.91	18.09	408,378
22 Jul 25	18.03000 +0.11	18.05	17.85	17.86	541,713
21 Jul 25	17.92000 +0.15	17.99	17.77	17.86	529,305
18 Jul 25	17.77000 -0.12	17.90	17.76	17.88	588,195
17 Jul 25	17.89000 -0.08	18.05	17.85	17.95	528,713
16 Jul 25	17.97000 +0.08	18.04	17.82	17.92	390,499
15 Jul 25	17.89000 +0.07	18.32	17.79	18.08	803,014
14 Jul 25	17.82000 +0.07	17.89	17.69	17.75	723,640
11 Jul 25	17.75000 +0.09	17.75	17.56	17.60	436,236
10 Jul 25	17.66000 +0.13	17.79	17.58	17.66	970,245
09 Jul 25	17.53000 -0.01	17.71	17.51	17.59	580,238
08 Jul 25	17.54000 -0.13	17.71	17.53	17.62	749,330
07 Jul 25	17.67000 -0.35	18.10	17.65	18.03	826,565
04 Jul 25	18.02000 +0.37	18.03	17.65	17.65	660,555
03 Jul 25	17.65000 -0.03	17.80	17.56	17.67	637,233
02 Jul 25	17.68000 -0.03	17.87	17.66	17.75	537,006
30 Jun 25	17.71000 +0.07	17.83	17.45	17.59	746,507
27 Jun 25	17.64000 +0.12	17.77	17.48	17.49	1,290,661
26 Jun 25	17.52000 +0.10	17.54	17.37	17.46	377,001
25 Jun 25	17.42000 -0.03	17.48	17.35	17.44	503,620
24 Jun 25	17.45000 -0.09	17.58	17.43	17.51	600,757
23 Jun 25	17.54000 -0.06	17.72	17.47	17.59	546,557
20 Jun 25	17.60000 +0.01	17.71	17.53	17.70	685,242
19 Jun 25	17.59000 -0.07	17.71	17.53	17.53	183,723
18 Jun 25	17.66000 +0.15	17.72	17.43	17.49	371,295
17 Jun 25	17.51000 -0.05	17.55	17.39	17.52	517,581
16 Jun 25	17.56000 +0.00	17.67	17.51	17.62	339,646
13 Jun 25	17.56000 -0.12	17.70	17.52	17.63	756,521
12 Jun 25	17.68000 +0.11	17.74	17.53	17.58	327,832
11 Jun 25	17.57000 -0.15	17.85	17.53	17.69	706,224
10 Jun 25	17.72000 +0.07	17.85	17.67	17.67	753,341
09 Jun 25	17.65000 +0.24	17.66	17.34	17.41	774,148
06 Jun 25	17.41000 +0.08	17.43	17.30	17.40	437,577
05 Jun 25	17.33000 +0.14	17.38	17.16	17.26	559,170
04 Jun 25	17.19000 -0.10	17.27	17.15	17.26	617,456
03 Jun 25	17.29000 -0.06	17.43	17.10	17.36	1,326,061
02 Jun 25	17.35000 +0.01	17.56	17.26	17.35	535,476
30 May 25	17.34000 -0.17	17.54	17.31	17.41	937,937
29 May 25	17.51000 +0.09	17.74	17.40	17.50	587,547
28 May 25	17.42000 -0.09	17.59	17.39	17.59	439,858
27 May 25	17.51000 +0.26	17.60	17.23	17.27	732,796
26 May 25	17.25000 +0.14	17.35	17.20	17.21	229,631
23 May 25	17.11000 +0.01	17.20	16.97	17.08	390,428
22 May 25	17.10000 +0.10	17.17	16.92	17.00	607,777
21 May 25	17.00000 -0.12	17.19	16.91	17.10	971,685
20 May 25	17.12000 -0.56	17.75	17.11	17.65	1,515,311
16 May 25	17.68000 +0.19	17.75	17.45	17.49	665,622
15 May 25	17.49000 +0.19	17.56	17.25	17.29	854,194
14 May 25	17.30000 -0.05	17.48	17.14	17.34	504,235
13 May 25	17.35000 -0.13	17.61	17.30	17.42	631,152
12 May 25	17.48000 +0.29	17.52	17.30	17.31	889,480
09 May 25	17.19000 +0.16	17.19	16.95	17.04	602,762
08 May 25	17.03000 -0.02	17.06	16.73	16.95	1,191,006
07 May 25	17.05000 +0.03	17.10	16.88	16.96	856,125
06 May 25	17.02000 +0.00	17.25	16.99	17.12	754,476
05 May 25	17.02000 -0.27	17.29	16.98	17.26	938,154
02 May 25	17.29000 +0.00	17.39	17.19	17.39	481,666
01 May 25	17.29000 +0.07	17.41	17.08	17.25	527,353
30 Apr 25	17.22000 +0.01	17.22	16.90	17.12	739,791
29 Apr 25	17.21000 +0.11	17.24	17.01	17.19	634,557
28 Apr 25	17.10000 -0.09	17.25	17.00	17.24	553,777
25 Apr 25	17.19000 +0.17	17.24	16.95	17.02	675,516
24 Apr 25	17.02000 -0.20	17.31	16.94	17.21	994,754
23 Apr 25	17.22000 +0.10	17.44	17.10	17.30	465,525
22 Apr 25	17.12000 +0.18	17.28	17.05	17.06	576,416
21 Apr 25	16.94000 -0.19	17.18	16.77	17.10	475,802
17 Apr 25	17.13000 +0.31	17.16	16.85	16.85	676,484
16 Apr 25	16.82000 -0.01	17.02	16.75	16.83	648,437
15 Apr 25	16.83000 +0.30	16.94	16.57	16.57	1,076,498
14 Apr 25	16.53000 +0.23	16.66	16.25	16.38	671,095
11 Apr 25	16.30000 +0.03	16.37	16.00	16.23	513,579
10 Apr 25	16.27000 -0.36	16.85	15.92	16.85	911,707
09 Apr 25	16.63000 +0.47	16.65	15.46	15.91	1,773,041
08 Apr 25	16.16000 -0.24	16.73	16.02	16.61	1,819,185
07 Apr 25	16.40000 -0.21	16.51	15.81	16.20	1,792,610
04 Apr 25	16.61000 -0.44	16.91	16.47	16.89	1,428,552
03 Apr 25	17.05000 -0.23	17.34	16.99	17.22	958,024
02 Apr 25	17.28000 +0.01	17.30	17.10	17.10	645,478
01 Apr 25	17.27000 +0.12	17.43	17.15	17.20	910,080
31 Mar 25	17.15000 -0.05	17.30	17.03	17.12	1,244,586
28 Mar 25	17.20000 -0.04	17.30	17.05	17.30	838,347
27 Mar 25	17.24000 +0.14	17.41	17.03	17.12	946,410
26 Mar 25	17.10000 -0.21	17.48	17.08	17.38	1,391,954
25 Mar 25	17.31000 +0.08	17.68	17.27	17.28	1,817,416
24 Mar 25	17.23000 +0.01	17.42	16.94	17.19	2,248,009
21 Mar 25	17.22000 -0.37	17.55	17.17	17.55	1,893,489
20 Mar 25	17.59000 -0.10	17.73	17.42	17.64	1,114,368
19 Mar 25	17.69000 -0.19	18.00	17.36	17.73	1,651,446
18 Mar 25	17.88000 -0.67	18.60	17.77	18.60	1,257,670
17 Mar 25	18.55000 +0.03	18.62	18.21	18.46	756,080
14 Mar 25	18.52000 +0.11	18.59	18.35	18.48	680,329
13 Mar 25	18.41000 -0.22	18.76	18.36	18.51	470,236
12 Mar 25	18.63000 +0.07	18.70	18.38	18.57	356,757
11 Mar 25	18.56000 +0.02	18.64	18.28	18.51	876,178
10 Mar 25	18.54000 -0.71	19.25	18.51	19.16	1,069,055
07 Mar 25	19.25000 +0.03	19.40	19.15	19.22	361,680
06 Mar 25	19.22000 -0.01	19.28	19.02	19.14	329,413
05 Mar 25	19.23000 +0.03	19.26	19.02	19.09	663,976
04 Mar 25	19.20000 -0.13	19.32	18.75	19.19	811,562
03 Mar 25	19.33000 -0.06	19.62	19.26	19.28	573,151
28 Feb 25	19.39000 -0.12	19.50	19.25	19.43	551,495
27 Feb 25	19.51000 -0.54	20.06	19.49	20.00	779,031
26 Feb 25	20.05000 +0.11	20.08	19.83	19.85	391,061
25 Feb 25	19.94000 +0.38	20.08	19.51	19.51	1,292,078
24 Feb 25	19.56000 +0.15	19.66	19.28	19.29	853,470
21 Feb 25	19.41000 +0.00	19.55	19.24	19.45	776,866
20 Feb 25	19.41000 -0.14	19.56	19.20	19.50	904,328
19 Feb 25	19.55000 +0.67	19.56	18.86	19.10	805,423
18 Feb 25	18.88000 +0.11	18.98	18.68	18.69	427,089
14 Feb 25	18.77000 -0.09	19.05	18.75	18.91	561,926
13 Feb 25	18.86000 +0.36	19.01	18.47	18.72	748,632
12 Feb 25	18.50000 -0.07	18.60	18.44	18.51	295,281
11 Feb 25	18.57000 -0.12	18.70	18.52	18.70	258,801
10 Feb 25	18.69000 -0.04	18.80	18.58	18.71	285,011
07 Feb 25	18.73000 -0.10	18.83	18.59	18.78	309,744
06 Feb 25	18.83000 -0.10	19.00	18.78	18.93	322,038
05 Feb 25	18.93000 +0.69	18.96	18.29	18.29	786,274
04 Feb 25	18.24000 +0.07	18.37	18.16	18.20	797,451
03 Feb 25	18.17000 -0.31	18.28	17.72	17.95	1,161,573
31 Jan 25	18.48000 -0.17	18.74	18.41	18.49	656,097
30 Jan 25	18.65000 +0.35	18.75	18.36	18.58	633,344
29 Jan 25	18.30000 -0.29	18.69	18.22	18.54	494,275
28 Jan 25	18.59000 -0.20	18.92	18.56	18.75	525,045
27 Jan 25	18.79000 +0.46	18.82	18.29	18.29	916,921
24 Jan 25	18.33000 +0.07	18.35	18.15	18.24	281,177
23 Jan 25	18.26000 +0.07	18.31	18.08	18.15	759,487
22 Jan 25	18.19000 -0.12	18.39	18.10	18.32	497,709
21 Jan 25	18.31000 -0.05	18.45	18.24	18.43	460,378
20 Jan 25	18.36000 +0.06	18.42	18.23	18.27	314,413
17 Jan 25	18.30000 -0.14	18.57	18.25	18.50	678,878
16 Jan 25	18.44000 -0.17	18.61	18.42	18.51	578,240
15 Jan 25	18.61000 +0.27	18.82	18.50	18.50	1,023,260
14 Jan 25	18.34000 +0.03	18.41	18.20	18.30	601,204
13 Jan 25	18.31000 -0.10	18.50	18.30	18.37	785,841
10 Jan 25	18.41000 -0.25	18.67	18.35	18.65	684,959
09 Jan 25	18.66000 +0.07	18.72	18.53	18.53	446,176
08 Jan 25	18.59000 +0.14	18.62	18.19	18.44	846,159
07 Jan 25	18.45000 -0.11	18.71	18.36	18.52	566,977
06 Jan 25	18.56000 +0.01	18.68	18.41	18.60	614,330
03 Jan 25	18.55000 +0.12	18.70	18.40	18.40	616,094
02 Jan 25	18.43000 +0.15	18.51	18.29	18.29	743,595
31 Dec 24	18.28000 +0.22	18.35	18.09	18.10	687,702
30 Dec 24	18.06000 -0.29	18.34	18.05	18.30	755,479
27 Dec 24	18.35000 -0.02	18.48	18.20	18.20	374,143
24 Dec 24	18.37000 +0.12	18.39	18.22	18.25	140,264
23 Dec 24	18.25000 -0.20	18.41	18.11	18.32	798,403
20 Dec 24	18.45000 +0.43	18.54	17.97	17.99	2,118,064
19 Dec 24	18.02000 -0.41	18.79	18.02	18.43	1,289,296
18 Dec 24	18.43000 -0.21	19.04	18.40	18.86	1,085,190
17 Dec 24	18.64000 +0.39	18.72	18.10	18.16	1,280,833
16 Dec 24	18.25000 -0.07	18.47	18.24	18.25	447,406
13 Dec 24	18.32000 -0.14	18.50	18.23	18.46	1,210,394
12 Dec 24	18.46000 +0.07	18.69	18.31	18.41	792,447
11 Dec 24	18.39000 +0.11	18.53	18.25	18.30	983,636
10 Dec 24	18.28000 -0.14	18.44	18.17	18.44	1,137,849
09 Dec 24	18.42000 -0.20	18.72	18.37	18.58	761,634
06 Dec 24	18.62000 -0.13	18.82	18.52	18.76	573,288
05 Dec 24	18.75000 -0.18	18.97	18.69	18.96	853,608
04 Dec 24	18.93000 +0.11	18.97	18.73	18.83	559,294
03 Dec 24	18.82000 -0.12	18.99	18.73	18.84	898,953
02 Dec 24	18.94000 -0.07	19.08	18.87	19.00	881,072
29 Nov 24	19.01000 +0.20	19.05	18.72	18.75	653,349
28 Nov 24	18.81000 +0.08	18.92	18.73	18.74	243,635
27 Nov 24	18.73000 +0.05	18.91	18.63	18.65	573,453
26 Nov 24	18.68000 -0.56	19.42	18.49	19.28	1,415,524
25 Nov 24	19.24000 +0.32	19.49	19.05	19.09	1,256,259
22 Nov 24	18.92000 -0.16	19.21	18.91	19.02	784,368
21 Nov 24	19.08000 +0.26	19.25	18.82	18.85	782,941
20 Nov 24	18.82000 -0.12	18.99	18.76	18.94	479,939
19 Nov 24	18.94000 -0.14	19.07	18.87	18.98	436,512
18 Nov 24	19.08000 +0.08	19.22	19.01	19.01	482,790
15 Nov 24	19.00000 -0.10	19.11	18.94	19.07	499,908
14 Nov 24	19.10000 +0.00	19.22	18.94	19.10	409,845
13 Nov 24	19.10000 +0.13	19.20	18.78	18.89	586,534
12 Nov 24	18.97000 +0.00	19.18	18.82	19.15	588,392
11 Nov 24	18.97000 +0.03	19.15	18.87	18.93	327,701
08 Nov 24	18.94000 -0.20	19.23	18.90	19.21	373,214
07 Nov 24	19.14000 +0.32	19.16	18.74	18.74	714,120
06 Nov 24	18.82000 -0.20	19.18	18.70	19.10	907,552
05 Nov 24	19.02000 +0.05	19.18	18.83	19.00	442,282
04 Nov 24	18.97000 +0.22	19.01	18.67	18.75	304,467
01 Nov 24	18.75000 -0.25	19.21	18.66	19.12	638,413
31 Oct 24	19.00000 -0.18	19.26	18.98	19.13	946,673
30 Oct 24	19.18000 +0.00	19.30	19.07	19.15	558,032
29 Oct 24	19.18000 -0.24	19.39	19.11	19.37	574,664
28 Oct 24	19.42000 +0.09	19.60	19.34	19.34	430,025
25 Oct 24	19.33000 -0.38	19.75	19.31	19.69	663,669
24 Oct 24	19.71000 +0.03	19.76	19.52	19.68	365,155
23 Oct 24	19.68000 -0.16	19.93	19.64	19.83	417,718
22 Oct 24	19.84000 +0.24	19.92	19.55	19.55	394,792
21 Oct 24	19.60000 -0.20	19.83	19.52	19.82	439,809
18 Oct 24	19.80000 -0.14	20.07	19.80	19.97	364,826
17 Oct 24	19.94000 +0.14	19.98	19.63	19.77	565,620
16 Oct 24	19.80000 +0.05	19.98	19.68	19.74	542,921
15 Oct 24	19.75000 +0.32	19.75	19.37	19.41	536,653
11 Oct 24	19.43000 +0.11	19.59	19.37	19.37	292,127
10 Oct 24	19.32000 -0.10	19.39	19.19	19.39	431,050
09 Oct 24	19.42000 -0.02	19.62	19.40	19.44	480,934
08 Oct 24	19.44000 -0.37	19.79	19.40	19.74	897,168
07 Oct 24	19.81000 -0.10	19.82	19.66	19.82	326,972
04 Oct 24	19.91000 +0.08	19.99	19.66	19.73	608,648
03 Oct 24	19.83000 -0.41	20.07	19.57	19.94	1,095,004
02 Oct 24	20.24000 -0.19	20.50	20.21	20.39	383,564
01 Oct 24	20.43000 +0.05	20.55	20.34	20.39	602,875
30 Sep 24	20.38000 -0.08	20.51	20.21	20.49	1,078,097
27 Sep 24	20.46000 +0.12	20.64	20.28	20.44	1,307,975
26 Sep 24	20.34000 +0.01	20.47	20.27	20.39	469,148
25 Sep 24	20.33000 -0.22	20.52	20.31	20.50	533,333
24 Sep 24	20.55000 -0.04	20.73	20.41	20.43	478,801
23 Sep 24	20.59000 +0.21	20.63	20.42	20.47	418,866
20 Sep 24	20.38000 -0.18	20.64	20.30	20.43	1,742,916
19 Sep 24	20.56000 +0.15	20.62	20.30	20.55	718,816
18 Sep 24	20.41000 +0.05	20.51	20.21	20.30	513,117
17 Sep 24	20.36000 -0.11	20.66	20.34	20.45	715,952
16 Sep 24	20.47000 -0.18	20.67	20.35	20.60	910,646
13 Sep 24	20.65000 +0.77	20.83	19.90	19.91	2,315,367
12 Sep 24	19.88000 +0.02	20.06	19.81	19.85	556,255
11 Sep 24	19.86000 +0.21	19.91	19.34	19.52	1,303,174
10 Sep 24	19.65000 +0.26	19.65	19.32	19.44	756,253
09 Sep 24	19.39000 +0.15	19.46	18.94	19.30	898,584
06 Sep 24	19.24000 -0.09	19.50	19.06	19.44	738,117
05 Sep 24	19.33000 -0.02	19.56	19.22	19.35	1,530,825
04 Sep 24	19.35000 +0.67	19.35	18.56	18.57	1,999,428
03 Sep 24	18.68000 +0.03	18.69	18.32	18.50	1,369,320
30 Aug 24	18.65000 -0.17	19.10	18.57	18.70	13,888,175
29 Aug 24	18.82000 -0.32	19.09	18.74	19.09	1,285,175
28 Aug 24	19.14000 +0.03	19.18	18.87	19.07	1,088,105
27 Aug 24	19.11000 +0.34	19.17	18.61	18.74	1,164,548
26 Aug 24	18.77000 +0.30	18.82	18.38	18.49	693,193
23 Aug 24	18.47000 +0.38	18.48	18.06	18.10	666,449
22 Aug 24	18.09000 +0.10	18.12	17.91	18.03	749,930
21 Aug 24	17.99000 +0.13	18.03	17.81	17.86	567,055
20 Aug 24	17.86000 +0.07	17.95	17.70	17.81	549,285
19 Aug 24	17.79000 +0.12	17.86	17.68	17.74	364,742
16 Aug 24	17.67000 -0.03	17.69	17.54	17.66	572,077
15 Aug 24	17.70000 +0.15	17.78	17.49	17.56	643,272
14 Aug 24	17.55000 +0.05	17.55	17.31	17.55	558,461
13 Aug 24	17.50000 -0.01	17.57	17.24	17.55	839,836
12 Aug 24	17.51000 -0.02	17.55	17.28	17.55	652,085
09 Aug 24	17.53000 +0.06	17.56	17.23	17.52	519,259
08 Aug 24	17.47000 +0.05	17.59	17.34	17.37	648,653
07 Aug 24	17.42000 -0.32	17.90	17.42	17.84	931,650
06 Aug 24	17.74000 +0.09	17.76	17.05	17.17	824,131
02 Aug 24	17.65000 -0.23	17.82	17.46	17.66	772,993
01 Aug 24	17.88000 +0.00	18.06	17.76	17.91	687,342
31 Jul 24	17.88000 -0.30	18.24	17.87	18.16	957,892
30 Jul 24	18.18000 +0.10	18.22	17.94	18.08	737,597
29 Jul 24	18.08000 -0.01	18.19	17.95	18.19	270,425
26 Jul 24	18.09000 +0.10	18.16	18.03	18.08	480,810
25 Jul 24	17.99000 +0.04	18.19	17.94	17.97	384,254
24 Jul 24	17.95000 -0.09	18.27	17.94	17.95	752,203
23 Jul 24	18.04000 +0.18	18.05	17.75	17.90	411,251
22 Jul 24	17.86000 +0.24	17.95	17.63	17.69	541,953
19 Jul 24	17.62000 -0.03	17.63	17.44	17.55	385,503
18 Jul 24	17.65000 -0.14	17.89	17.48	17.75	853,376
17 Jul 24	17.79000 +0.02	17.88	17.59	17.63	417,741
16 Jul 24	17.77000 +0.07	17.77	17.56	17.71	404,455
15 Jul 24	17.70000 +0.13	17.80	17.51	17.57	442,681
12 Jul 24	17.57000 +0.22	17.60	17.33	17.33	630,417
11 Jul 24	17.35000 +0.38	17.43	17.02	17.03	978,958
10 Jul 24	16.97000 +0.07	17.03	16.82	16.98	451,028
09 Jul 24	16.90000 -0.16	17.04	16.83	17.04	526,595
08 Jul 24	17.06000 +0.30	17.09	16.72	16.77	559,303
05 Jul 24	16.76000 -0.32	17.16	16.75	17.16	849,604
04 Jul 24	17.08000 +0.04	17.14	16.91	17.00	184,194
03 Jul 24	17.04000 +0.05	17.21	17.00	17.00	421,319
02 Jul 24	16.99000 +0.18	17.04	16.77	17.00	795,351
28 Jun 24	16.81000 +0.25	16.91	16.63	16.63	839,337
27 Jun 24	16.56000 +0.27	16.61	16.31	16.31	807,265
26 Jun 24	16.29000 -0.29	16.50	16.26	16.40	1,032,022
25 Jun 24	16.58000 -0.22	16.76	16.56	16.76	933,918
24 Jun 24	16.80000 +0.42	16.81	16.34	16.37	551,765
21 Jun 24	16.38000 -0.09	16.47	16.27	16.45	1,635,812
20 Jun 24	16.47000 +0.07	16.53	16.33	16.44	1,003,453
19 Jun 24	16.40000 -0.04	16.44	16.35	16.43	329,326
18 Jun 24	16.44000 -0.09	16.59	16.40	16.48	715,704
17 Jun 24	16.53000 -0.17	16.71	16.46	16.65	727,239
14 Jun 24	16.70000 -0.11	16.81	16.60	16.71	590,705
13 Jun 24	16.81000 +0.00	17.03	16.78	16.83	666,266
12 Jun 24	16.81000 -0.03	17.13	16.81	16.85	513,631
11 Jun 24	16.84000 -0.16	16.95	16.74	16.94	790,911
10 Jun 24	17.00000 -0.05	17.15	16.96	17.00	591,254
07 Jun 24	17.05000 -0.57	17.58	17.03	17.50	837,873
06 Jun 24	17.62000 +0.05	17.72	17.47	17.55	900,772
05 Jun 24	17.57000 +0.20	17.62	17.37	17.42	581,149
04 Jun 24	17.37000 -0.03	17.50	17.25	17.32	777,418
03 Jun 24	17.40000 +0.11	17.47	17.07	17.27	991,652
31 May 24	17.29000 +0.26	17.36	16.93	17.05	2,264,077
30 May 24	17.03000 +0.21	17.06	16.86	16.86	647,472
29 May 24	16.82000 -0.27	17.07	16.75	17.01	715,042
28 May 24	17.09000 -0.37	17.48	17.06	17.47	826,371
27 May 24	17.46000 +0.00	17.50	17.40	17.48	188,914
24 May 24	17.46000 +0.00	17.57	17.43	17.52	338,843
23 May 24	17.46000 -0.17	17.71	17.44	17.57	668,285
22 May 24	17.63000 +0.08	17.72	17.51	17.56	632,222
21 May 24	17.55000 -0.01	17.55	17.44	17.49	428,378
17 May 24	17.56000 -0.11	17.72	17.46	17.72	822,843
16 May 24	17.67000 -0.04	17.83	17.61	17.80	656,203
15 May 24	17.71000 +0.17	17.90	17.62	17.67	1,021,739
14 May 24	17.54000 -0.19	17.62	17.42	17.57	645,538
13 May 24	17.73000 +0.02	17.77	17.56	17.65	671,851
10 May 24	17.71000 -0.07	17.80	17.62	17.80	378,435
09 May 24	17.78000 +0.12	17.90	17.51	17.59	644,811
08 May 24	17.66000 +0.02	17.84	17.42	17.65	737,772
07 May 24	17.64000 -0.39	18.02	17.64	18.00	866,922
06 May 24	18.03000 +0.19	18.04	17.73	17.88	539,750
03 May 24	17.84000 +0.21	18.05	17.76	17.89	436,618
02 May 24	17.63000 +0.18	18.04	17.49	17.61	1,759,408
01 May 24	17.45000 +0.01	17.49	17.30	17.37	1,284,530
30 Apr 24	17.44000 -0.04	17.53	17.33	17.37	1,009,061
29 Apr 24	17.48000 -0.06	17.70	17.37	17.48	399,829
26 Apr 24	17.54000 +0.00	17.69	17.52	17.65	332,809
25 Apr 24	17.54000 -0.16	17.60	17.36	17.60	740,923
24 Apr 24	17.70000 -0.13	17.84	17.67	17.76	445,975
23 Apr 24	17.83000 -0.09	18.07	17.80	17.98	608,641
22 Apr 24	17.92000 +0.27	17.96	17.68	17.68	727,633
19 Apr 24	17.65000 -0.06	17.77	17.56	17.66	653,790
18 Apr 24	17.71000 +0.18	17.73	17.38	17.53	682,136
17 Apr 24	17.53000 +0.01	17.65	17.40	17.59	634,510
16 Apr 24	17.52000 -0.13	17.67	17.45	17.56	615,784
15 Apr 24	17.65000 -0.21	17.98	17.54	17.91	624,982
12 Apr 24	17.86000 -0.28	18.13	17.71	18.11	730,900
11 Apr 24	18.14000 -0.21	18.41	18.11	18.39	1,735,846
10 Apr 24	18.35000 -0.55	18.68	18.18	18.64	1,088,912
09 Apr 24	18.90000 +0.40	19.02	18.44	18.55	1,109,658
08 Apr 24	18.50000 +0.21	18.51	18.14	18.37	537,020
05 Apr 24	18.29000 +0.20	18.33	18.04	18.10	612,220
04 Apr 24	18.09000 +0.22	18.24	17.96	18.12	972,322
03 Apr 24	17.87000 -0.45	18.32	17.86	18.30	901,434
02 Apr 24	18.32000 -0.13	18.39	18.25	18.31	707,059
01 Apr 24	18.45000 -0.02	18.49	18.31	18.44	694,473
28 Mar 24	18.47000 +0.09	18.58	18.31	18.42	1,188,347
27 Mar 24	18.38000 +0.18	18.53	18.07	18.07	1,184,116
26 Mar 24	18.20000 -0.18	18.48	18.15	18.37	1,181,349
25 Mar 24	18.38000 +0.02	18.46	18.30	18.30	843,854
22 Mar 24	18.36000 -0.28	18.67	18.34	18.62	864,806
21 Mar 24	18.64000 +0.26	18.71	18.44	18.47	814,150
20 Mar 24	18.38000 +0.37	18.44	17.97	17.98	644,977
19 Mar 24	18.01000 -0.05	18.23	17.98	18.01	364,436
18 Mar 24	18.06000 +0.26	18.10	17.83	17.87	801,865
15 Mar 24	17.80000 +0.11	17.93	17.62	17.63	2,391,516
14 Mar 24	17.69000 -0.15	17.81	17.61	17.79	588,504
13 Mar 24	17.84000 -0.18	18.06	17.74	18.01	775,796
12 Mar 24	18.02000 -0.12	18.17	17.88	18.14	631,323
11 Mar 24	18.14000 -0.13	18.23	18.11	18.15	409,354
08 Mar 24	18.27000 -0.07	18.48	18.21	18.40	593,575
07 Mar 24	18.34000 +0.28	18.34	18.09	18.26	935,284
06 Mar 24	18.06000 -0.13	18.30	18.00	18.26	679,932
05 Mar 24	18.19000 -0.14	18.46	18.12	18.39	473,190
04 Mar 24	18.33000 -0.01	18.43	18.17	18.28	480,153
01 Mar 24	18.34000 +0.46	18.35	17.73	17.91	553,678
29 Feb 24	17.88000 -0.27	18.29	17.86	18.21	1,133,515
28 Feb 24	18.15000 -0.13	18.39	18.06	18.07	578,581
27 Feb 24	18.28000 +0.15	18.39	18.12	18.19	692,037
26 Feb 24	18.13000 -0.42	18.69	18.13	18.50	1,051,463
23 Feb 24	18.55000 +0.00	18.70	18.41	18.50	813,005
22 Feb 24	18.55000 -0.11	18.76	18.38	18.67	1,009,394
21 Feb 24	18.66000 +0.16	18.80	18.48	18.50	763,084
20 Feb 24	18.50000 -0.03	18.56	18.33	18.50	887,385
16 Feb 24	18.53000 -0.08	18.62	18.36	18.50	747,842
15 Feb 24	18.61000 +0.17	18.64	18.38	18.43	930,911
14 Feb 24	18.44000 +0.54	18.49	17.78	17.82	1,197,198
13 Feb 24	17.90000 -0.36	18.08	17.68	18.03	1,036,927
12 Feb 24	18.26000 +0.13	18.34	18.13	18.18	483,953
09 Feb 24	18.13000 -0.10	18.34	18.12	18.21	675,229
08 Feb 24	18.23000 +0.00	18.27	17.90	18.11	790,019
07 Feb 24	18.23000 +0.26	18.32	17.85	17.85	1,003,196
06 Feb 24	17.97000 +0.08	18.12	17.83	17.90	464,668
05 Feb 24	17.89000 -0.42	18.20	17.89	18.20	484,058
02 Feb 24	18.31000 -0.20	18.40	18.14	18.39	932,191
01 Feb 24	18.51000 +0.22	18.56	18.19	18.34	818,884
31 Jan 24	18.29000 -0.29	18.68	18.27	18.67	974,164
30 Jan 24	18.58000 -0.17	18.76	18.53	18.63	565,261
29 Jan 24	18.75000 +0.32	18.77	18.28	18.45	2,629,620
26 Jan 24	18.43000 +0.08	18.54	18.26	18.26	491,128
25 Jan 24	18.35000 -0.29	18.81	18.30	18.73	733,677
24 Jan 24	18.64000 -0.21	18.96	18.58	18.96	519,169
23 Jan 24	18.85000 -0.02	18.99	18.75	18.84	1,432,897
22 Jan 24	18.87000 +0.09	18.92	18.61	18.80	680,874
19 Jan 24	18.78000 +0.12	18.86	18.47	18.68	626,427
18 Jan 24	18.66000 +0.06	18.83	18.46	18.76	676,748
17 Jan 24	18.60000 -0.32	18.80	18.43	18.70	1,183,360
16 Jan 24	18.92000 +0.03	18.94	18.61	18.83	849,652
15 Jan 24	18.89000 +0.22	18.91	18.62	18.63	193,045
12 Jan 24	18.67000 -0.14	18.97	18.64	18.80	568,581
11 Jan 24	18.81000 +0.11	18.83	18.52	18.65	488,132
10 Jan 24	18.70000 -0.23	18.96	18.69	18.96	542,969
09 Jan 24	18.93000 -0.25	19.14	18.93	19.05	646,945
08 Jan 24	19.18000 +0.21	19.23	18.90	18.95	646,256
05 Jan 24	18.97000 +0.16	18.97	18.75	18.79	372,088
04 Jan 24	18.81000 +0.21	18.85	18.60	18.66	726,132
03 Jan 24	18.60000 -0.06	18.69	18.44	18.50	573,338
02 Jan 24	18.66000 +0.04	18.73	18.46	18.46	341,166
29 Dec 23	18.62000 +0.13	18.64	18.40	18.49	412,067
28 Dec 23	18.49000 -0.03	18.56	18.44	18.47	340,245
27 Dec 23	18.52000 +0.14	18.60	18.35	18.40	434,021
22 Dec 23	18.38000 +0.06	18.60	18.33	18.41	486,875
21 Dec 23	18.32000 -0.07	18.64	18.26	18.54	659,033
20 Dec 23	18.39000 -0.23	18.76	18.39	18.59	912,665
19 Dec 23	18.62000 +0.35	18.63	18.14	18.14	603,138
18 Dec 23	18.27000 -0.15	18.53	18.11	18.51	818,245
15 Dec 23	18.42000 -0.46	18.90	18.41	18.87	1,490,085
14 Dec 23	18.88000 +0.39	19.14	18.63	18.64	1,031,779
13 Dec 23	18.49000 +1.06	18.51	17.37	17.42	1,071,490
12 Dec 23	17.43000 -0.18	17.58	17.38	17.52	859,031
11 Dec 23	17.61000 -0.31	17.94	17.59	17.85	755,735
08 Dec 23	17.92000 +0.11	17.93	17.72	17.75	612,466
07 Dec 23	17.81000 -0.20	18.20	17.80	17.96	776,673
06 Dec 23	18.01000 +0.00	18.37	18.01	18.12	581,435
05 Dec 23	18.01000 +0.02	18.12	17.79	17.79	759,489
04 Dec 23	17.99000 +0.18	18.10	17.69	17.78	1,050,432
01 Dec 23	17.81000 +0.34	17.93	17.40	17.40	834,240
30 Nov 23	17.47000 +0.04	17.49	17.26	17.37	1,248,826
29 Nov 23	17.43000 -0.02	17.53	17.29	17.41	1,031,299
28 Nov 23	17.45000 -0.20	17.68	17.44	17.63	1,453,831
27 Nov 23	17.65000 +0.05	17.69	17.40	17.53	450,153
24 Nov 23	17.60000 +0.06	17.62	17.51	17.58	259,695
23 Nov 23	17.54000 -0.01	17.64	17.48	17.64	248,205
22 Nov 23	17.55000 +0.18	17.61	17.30	17.32	441,634
21 Nov 23	17.37000 -0.13	17.48	17.32	17.44	451,707
20 Nov 23	17.50000 -0.02	17.50	17.23	17.41	429,919
17 Nov 23	17.52000 +0.09	17.53	17.35	17.42	567,342
16 Nov 23	17.43000 -0.09	17.51	17.36	17.39	402,608
15 Nov 23	17.52000 -0.18	17.91	17.49	17.75	746,839
14 Nov 23	17.70000 +0.62	17.87	17.33	17.33	550,395
13 Nov 23	17.08000 -0.20	17.23	16.98	17.20	509,462
10 Nov 23	17.28000 -0.02	17.40	17.15	17.33	370,930
09 Nov 23	17.30000 +0.05	17.60	17.18	17.36	553,302
08 Nov 23	17.25000 -0.14	17.58	17.20	17.39	687,145
07 Nov 23	17.39000 -0.42	17.78	17.38	17.42	523,443
06 Nov 23	17.81000 -0.52	18.40	17.75	18.20	458,336
03 Nov 23	18.33000 +0.26	18.71	18.15	18.37	927,306
02 Nov 23	18.07000 +0.84	18.12	17.57	17.58	519,615
01 Nov 23	17.23000 +0.38	17.32	16.92	16.97	568,893
31 Oct 23	16.85000 +0.09	16.92	16.68	16.83	731,909
30 Oct 23	16.76000 +0.17	16.83	16.55	16.55	398,990
27 Oct 23	16.59000 +0.05	16.66	16.32	16.64	620,140
26 Oct 23	16.54000 -0.12	16.93	16.50	16.64	604,370
25 Oct 23	16.66000 -0.38	17.03	16.66	16.88	520,937
24 Oct 23	17.04000 +0.00	17.15	16.94	17.02	433,260
23 Oct 23	17.04000 +0.07	17.12	16.68	16.91	532,918
20 Oct 23	16.97000 -0.32	17.36	16.97	17.25	804,051
19 Oct 23	17.29000 -0.39	17.66	17.28	17.57	629,758
18 Oct 23	17.68000 -0.36	17.99	17.62	17.97	467,306
17 Oct 23	18.04000 +0.03	18.10	17.85	17.85	572,037
16 Oct 23	18.01000 +0.12	18.10	17.87	17.89	382,296
13 Oct 23	17.89000 -0.22	18.13	17.86	18.13	506,460
12 Oct 23	18.11000 -0.35	18.40	17.98	18.33	653,019
11 Oct 23	18.46000 +0.41	18.47	18.01	18.01	565,762
10 Oct 23	18.05000 +0.25	18.17	17.75	17.77	502,213
06 Oct 23	17.80000 +0.08	17.83	17.20	17.59	484,586
05 Oct 23	17.72000 +0.16	17.74	17.52	17.52	345,096
04 Oct 23	17.56000 +0.41	17.58	17.25	17.25	601,874
03 Oct 23	17.15000 -0.55	17.65	17.10	17.61	553,023
02 Oct 23	17.70000 -0.37	18.05	17.64	18.03	458,827
29 Sep 23	18.07000 +0.06	18.32	18.01	18.17	873,433
28 Sep 23	18.01000 +0.01	18.14	17.89	18.02	354,578
27 Sep 23	18.00000 -0.24	18.43	17.97	18.33	519,368
26 Sep 23	18.24000 -0.54	18.83	18.22	18.75	592,310
25 Sep 23	18.78000 -0.26	19.01	18.77	18.98	295,911
22 Sep 23	19.04000 -0.19	19.26	19.01	19.23	288,849
21 Sep 23	19.23000 -0.19	19.48	19.16	19.31	748,047
20 Sep 23	19.42000 +0.03	19.66	19.40	19.48	365,499
19 Sep 23	19.39000 -0.30	19.72	19.38	19.55	305,282
18 Sep 23	19.69000 -0.07	19.80	19.54	19.75	202,894
15 Sep 23	19.76000 -0.07	19.93	19.55	19.73	999,567
14 Sep 23	19.83000 +0.54	19.89	19.25	19.36	900,600
13 Sep 23	19.29000 +0.22	19.33	19.00	19.05	391,151
12 Sep 23	19.07000 -0.06	19.14	18.97	19.10	288,243
11 Sep 23	19.13000 +0.00	19.31	19.06	19.15	250,887
08 Sep 23	19.13000 -0.44	19.64	19.12	19.64	350,086
07 Sep 23	19.57000 -0.08	19.73	19.55	19.64	308,664
06 Sep 23	19.65000 +0.30	19.66	19.30	19.65	392,902
05 Sep 23	19.35000 -0.04	19.36	19.15	19.16	269,222
01 Sep 23	19.39000 +0.08	19.52	19.35	19.37	421,836
31 Aug 23	19.31000 -0.29	19.73	19.28	19.73	1,289,454
30 Aug 23	19.60000 -0.18	19.80	19.46	19.67	295,955
29 Aug 23	19.78000 +0.29	19.79	19.49	19.49	351,502
28 Aug 23	19.49000 +0.17	19.56	19.39	19.40	285,356
25 Aug 23	19.32000 +0.06	19.40	19.25	19.25	175,294
24 Aug 23	19.26000 -0.15	19.49	19.25	19.36	251,300
23 Aug 23	19.41000 +0.35	19.44	19.04	19.12	353,349
22 Aug 23	19.06000 +0.06	19.14	18.88	19.08	359,572
21 Aug 23	19.00000 -0.18	19.20	18.86	19.20	543,999
18 Aug 23	19.18000 -0.01	19.19	18.97	19.10	462,804
17 Aug 23	19.19000 -0.07	19.27	19.14	19.17	344,671
16 Aug 23	19.26000 +0.13	19.42	19.13	19.15	447,382
15 Aug 23	19.13000 -0.28	19.36	19.13	19.31	285,162
14 Aug 23	19.41000 -0.12	19.57	19.35	19.51	324,808
11 Aug 23	19.53000 -0.02	19.64	19.45	19.55	202,211
10 Aug 23	19.55000 +0.00	19.76	19.53	19.71	316,064
09 Aug 23	19.55000 +0.06	19.56	19.38	19.47	224,035
08 Aug 23	19.49000 -0.03	19.58	19.37	19.51	322,220
04 Aug 23	19.52000 +0.15	19.59	19.25	19.32	515,020
03 Aug 23	19.37000 -0.22	19.55	19.27	19.54	363,435
02 Aug 23	19.59000 -0.30	19.81	19.39	19.79	500,467
01 Aug 23	19.89000 -0.16	20.06	19.85	20.01	331,609
31 Jul 23	20.05000 +0.09	20.17	19.90	19.90	442,531
28 Jul 23	19.96000 -0.11	20.14	19.94	20.14	182,385
27 Jul 23	20.07000 -0.21	20.49	20.07	20.34	550,843
26 Jul 23	20.28000 -0.07	20.52	20.24	20.40	304,141
25 Jul 23	20.35000 +0.13	20.36	20.11	20.17	429,280
24 Jul 23	20.22000 +0.19	20.24	19.98	20.03	255,874
21 Jul 23	20.03000 +0.10	20.16	19.90	19.94	300,275
20 Jul 23	19.93000 -0.07	20.08	19.83	20.01	288,662
19 Jul 23	20.00000 +0.38	20.00	19.65	19.70	571,262
18 Jul 23	19.62000 -0.12	19.79	19.46	19.79	305,809
17 Jul 23	19.74000 +0.07	19.82	19.50	19.62	346,432
14 Jul 23	19.67000 +0.14	19.72	19.41	19.48	437,084
13 Jul 23	19.53000 +0.03	19.55	19.31	19.50	541,084
12 Jul 23	19.50000 +0.34	19.54	19.25	19.25	660,818
11 Jul 23	19.16000 +0.07	19.20	19.01	19.17	466,373
10 Jul 23	19.09000 +0.02	19.09	18.83	19.03	325,847
07 Jul 23	19.07000 -0.13	19.29	19.03	19.13	314,718
06 Jul 23	19.20000 -0.20	19.31	18.97	19.30	428,232
05 Jul 23	19.40000 +0.02	19.60	19.32	19.38	929,762
04 Jul 23	19.38000 +0.10	19.45	19.25	19.25	288,967
30 Jun 23	19.28000 +0.28	19.28	18.99	19.10	553,656
29 Jun 23	19.00000 +0.05	19.00	18.77	18.78	306,367
28 Jun 23	18.95000 +0.07	19.03	18.78	18.90	506,597
27 Jun 23	18.88000 +0.26	18.95	18.63	18.65	482,580
26 Jun 23	18.62000 +0.23	18.68	18.31	18.38	570,342
23 Jun 23	18.39000 -0.23	18.63	18.32	18.53	722,841
22 Jun 23	18.62000 -0.44	19.03	18.61	19.00	1,016,115
21 Jun 23	19.06000 -0.38	19.40	19.02	19.40	741,350
20 Jun 23	19.44000 -0.13	19.52	19.30	19.51	447,433
19 Jun 23	19.57000 +0.02	19.59	19.44	19.59	319,545
16 Jun 23	19.55000 -0.15	19.99	19.53	19.99	1,034,463
15 Jun 23	19.70000 -0.19	19.87	19.57	19.87	593,717
14 Jun 23	19.89000 -0.04	20.02	19.84	19.99	373,046
13 Jun 23	19.93000 -0.14	20.11	19.89	20.11	374,633
12 Jun 23	20.07000 -0.13	20.18	19.99	20.14	260,198
09 Jun 23	20.20000 -0.22	20.53	20.17	20.40	242,212
08 Jun 23	20.42000 +0.00	20.45	20.22	20.45	398,894
07 Jun 23	20.42000 +0.14	20.47	20.23	20.29	361,793
06 Jun 23	20.28000 +0.11	20.30	20.10	20.14	307,845
05 Jun 23	20.17000 -0.10	20.29	20.12	20.27	234,309
02 Jun 23	20.27000 +0.40	20.28	19.89	20.01	422,239
01 Jun 23	19.87000 -0.15	20.08	19.83	19.97	317,294
31 May 23	20.02000 +0.04	20.12	19.83	19.91	1,936,784
30 May 23	19.98000 -0.23	20.23	19.87	20.04	396,602
29 May 23	20.21000 +0.11	20.36	20.00	20.00	223,568
26 May 23	20.10000 +0.19	20.14	19.90	19.90	346,246
25 May 23	19.91000 -0.12	20.10	19.88	20.00	298,847
24 May 23	20.03000 -0.18	20.21	20.02	20.06	411,646
23 May 23	20.21000 +0.04	20.31	20.05	20.10	498,049
19 May 23	20.17000 +0.05	20.24	20.06	20.06	300,059
18 May 23	20.12000 -0.10	20.23	20.05	20.18	329,795
17 May 23	20.22000 +0.14	20.23	19.96	20.21	356,624
16 May 23	20.08000 -0.56	20.59	20.01	20.59	551,935
15 May 23	20.64000 +0.03	20.70	20.48	20.55	686,590
12 May 23	20.61000 +0.23	20.62	20.41	20.47	405,327
11 May 23	20.38000 +0.07	20.43	19.94	20.24	553,157
10 May 23	20.31000 +0.10	20.42	20.19	20.24	393,144
09 May 23	20.21000 -0.29	20.42	20.10	20.35	904,090
08 May 23	20.50000 -0.23	20.85	20.35	20.75	503,316
05 May 23	20.73000 +0.33	20.78	20.46	20.53	385,181
04 May 23	20.40000 -0.15	20.65	20.38	20.44	503,682
03 May 23	20.55000 +0.15	20.82	20.37	20.56	503,698
02 May 23	20.40000 -0.52	20.89	20.32	20.89	609,241
01 May 23	20.92000 -0.06	21.15	20.89	20.89	372,489
28 Apr 23	20.98000 +0.12	21.08	20.74	20.83	670,454
27 Apr 23	20.86000 +0.01	20.93	20.43	20.43	747,853
26 Apr 23	20.85000 -0.26	21.28	20.84	21.10	654,904
25 Apr 23	21.11000 -0.17	21.38	21.08	21.20	552,360
24 Apr 23	21.28000 -0.15	21.51	21.24	21.51	512,049
21 Apr 23	21.43000 +0.12	21.48	21.21	21.34	310,524
20 Apr 23	21.31000 -0.04	21.41	21.23	21.25	326,010
19 Apr 23	21.35000 -0.26	21.50	21.28	21.50	424,789
18 Apr 23	21.61000 -0.05	21.77	21.51	21.67	500,752
17 Apr 23	21.66000 +0.33	21.69	21.17	21.19	751,517
14 Apr 23	21.33000 -0.12	21.57	21.23	21.49	530,207
13 Apr 23	21.45000 -0.13	21.71	21.40	21.57	834,251
12 Apr 23	21.58000 +0.31	21.66	21.35	21.38	674,504
11 Apr 23	21.27000 +0.30	21.31	20.99	21.00	768,509
10 Apr 23	20.97000 +0.16	21.00	20.61	20.64	663,060
06 Apr 23	20.81000 +0.08	20.86	20.58	20.70	717,668
05 Apr 23	20.73000 +0.29	20.78	20.30	20.37	923,493
04 Apr 23	20.44000 -0.12	20.65	20.24	20.55	658,272
03 Apr 23	20.56000 +0.17	20.60	20.35	20.48	1,072,569
31 Mar 23	20.39000 +0.31	20.39	20.13	20.13	956,556
30 Mar 23	20.08000 -0.07	20.31	20.02	20.02	569,341
29 Mar 23	20.15000 +0.26	20.16	19.99	20.07	796,633
28 Mar 23	19.89000 -0.17	20.08	19.84	20.00	312,031
27 Mar 23	20.06000 +0.11	20.20	19.96	19.96	405,454
24 Mar 23	19.95000 +0.28	19.96	19.51	19.51	667,066
23 Mar 23	19.67000 -0.12	20.29	19.64	19.77	979,920
22 Mar 23	19.79000 -0.37	20.07	19.76	20.04	1,152,737
21 Mar 23	20.16000 -0.04	20.38	20.11	20.30	346,054
20 Mar 23	20.20000 +0.13	20.32	20.01	20.01	536,199
17 Mar 23	20.07000 -0.40	20.33	20.01	20.33	1,144,692
16 Mar 23	20.47000 -0.18	20.62	20.08	20.50	1,040,050
15 Mar 23	20.65000 -0.44	21.06	20.57	20.66	1,590,373
14 Mar 23	21.09000 -0.01	21.39	20.98	21.34	1,175,069
13 Mar 23	21.10000 +0.08	21.31	20.66	20.75	1,293,545
10 Mar 23	21.02000 -0.41	21.50	20.95	21.50	522,642
09 Mar 23	21.43000 -0.29	21.79	21.37	21.72	434,745
08 Mar 23	21.72000 +0.30	21.92	21.42	21.42	681,392
07 Mar 23	21.42000 -0.54	22.01	21.32	22.01	1,397,498
06 Mar 23	21.96000 +0.05	22.18	21.90	21.99	322,240
03 Mar 23	21.91000 +0.09	22.06	21.89	22.00	388,000
02 Mar 23	21.82000 +0.25	21.92	21.44	21.45	1,151,669
01 Mar 23	21.57000 -0.04	21.71	21.35	21.61	920,738
28 Feb 23	21.61000 -0.31	21.91	21.58	21.88	1,784,532
27 Feb 23	21.92000 +0.04	22.15	21.69	21.75	701,566
24 Feb 23	21.88000 +0.04	21.93	21.66	21.69	283,647
23 Feb 23	21.84000 +0.02	22.16	21.82	22.16	514,099
22 Feb 23	21.82000 -0.09	21.99	21.75	21.87	730,852
21 Feb 23	21.91000 -0.40	22.29	21.79	22.18	916,238
17 Feb 23	22.31000 +0.15	22.43	22.04	22.16	1,019,819
16 Feb 23	22.16000 +0.03	22.37	21.70	21.81	936,959
15 Feb 23	22.13000 -0.08	22.25	21.91	22.00	1,297,573
14 Feb 23	22.21000 -0.17	22.28	22.07	22.26	487,515
13 Feb 23	22.38000 -0.10	22.61	22.33	22.45	642,464
10 Feb 23	22.48000 -0.12	22.68	22.36	22.47	373,739
09 Feb 23	22.60000 +0.13	22.65	22.44	22.51	553,487
08 Feb 23	22.47000 +0.01	22.55	22.31	22.42	531,110
07 Feb 23	22.46000 -0.34	22.74	22.22	22.68	777,519
06 Feb 23	22.80000 -0.25	22.87	22.50	22.80	624,341
03 Feb 23	23.05000 -0.20	23.24	22.93	23.15	468,006
02 Feb 23	23.25000 -0.05	23.59	23.24	23.50	1,032,697
01 Feb 23	23.30000 +0.22	23.45	22.92	23.10	967,266
31 Jan 23	23.08000 -0.07	23.30	23.00	23.05	792,233
30 Jan 23	23.15000 -0.10	23.39	23.07	23.07	691,123
27 Jan 23	23.25000 +0.03	23.32	23.16	23.25	456,275
26 Jan 23	23.22000 +0.26	23.33	23.04	23.04	365,674
25 Jan 23	22.96000 +0.01	23.02	22.76	22.81	715,531
24 Jan 23	22.95000 +0.08	23.00	22.79	22.82	1,031,983
23 Jan 23	22.87000 +0.18	22.98	22.65	22.66	996,270
20 Jan 23	22.69000 +0.26	22.74	22.35	22.44	446,547
19 Jan 23	22.43000 -0.13	22.67	22.41	22.50	397,334
18 Jan 23	22.56000 -0.17	22.86	22.51	22.78	606,994
17 Jan 23	22.73000 +0.17	22.75	22.47	22.51	342,944
16 Jan 23	22.56000 +0.05	22.68	22.37	22.47	846,699
13 Jan 23	22.51000 -0.04	22.58	22.33	22.43	647,057
12 Jan 23	22.55000 +0.33	22.75	22.25	22.29	513,341
11 Jan 23	22.22000 +0.48	22.25	21.69	21.79	820,646
10 Jan 23	21.74000 +0.06	21.81	21.56	21.63	599,633
09 Jan 23	21.68000 +0.20	21.72	21.32	21.50	509,779
06 Jan 23	21.48000 +0.16	21.55	21.35	21.40	687,871
05 Jan 23	21.32000 -0.20	21.45	21.16	21.40	973,159
04 Jan 23	21.52000 +0.36	21.52	21.23	21.26	733,429
03 Jan 23	21.16000 +0.03	21.52	21.02	21.23	961,786
30 Dec 22	21.13000 +0.09	21.19	20.96	20.96	274,403
29 Dec 22	21.04000 +0.16	21.14	20.75	20.75	413,942
28 Dec 22	20.88000 -0.18	21.19	20.75	21.02	372,267
23 Dec 22	21.06000 +0.12	21.08	20.84	20.86	558,874
22 Dec 22	20.94000 -0.23	21.07	20.69	21.03	412,720
21 Dec 22	21.17000 +0.69	21.31	20.63	20.67	746,274
20 Dec 22	20.48000 -0.01	20.53	20.18	20.20	422,686
19 Dec 22	20.49000 -0.32	20.87	20.43	20.82	518,865
16 Dec 22	20.81000 -0.11	20.93	20.62	20.83	1,118,953
15 Dec 22	20.92000 -0.43	21.21	20.90	21.21	372,548
14 Dec 22	21.35000 +0.15	21.39	21.08	21.17	724,341
13 Dec 22	21.20000 +0.30	21.37	20.96	21.10	417,329
12 Dec 22	20.90000 +0.00	21.04	20.68	20.91	329,766
09 Dec 22	20.90000 +0.12	20.95	20.68	20.68	375,237
08 Dec 22	20.78000 -0.18	21.14	20.73	21.00	569,648
07 Dec 22	20.96000 +0.04	21.14	20.92	20.92	371,295
06 Dec 22	20.92000 -0.02	21.14	20.90	20.95	440,388
05 Dec 22	20.94000 -0.11	21.10	20.89	21.07	747,783
02 Dec 22	21.05000 -0.16	21.17	20.96	21.07	416,148
01 Dec 22	21.21000 +0.07	21.35	21.11	21.15	621,200
30 Nov 22	21.14000 -0.13	21.38	20.91	21.09	1,916,088
29 Nov 22	21.27000 +0.08	21.33	21.05	21.13	500,260
28 Nov 22	21.19000 -0.34	21.50	21.19	21.39	595,470
25 Nov 22	21.53000 +0.13	21.56	21.31	21.31	535,405
24 Nov 22	21.40000 +0.03	21.48	21.37	21.41	537,992
23 Nov 22	21.37000 -0.01	21.51	21.10	21.20	2,225,282
22 Nov 22	21.38000 +0.17	21.49	21.17	21.20	439,364
21 Nov 22	21.21000 +0.18	21.24	20.91	20.91	601,207
18 Nov 22	21.03000 +0.12	21.23	20.80	21.03	673,026
17 Nov 22	20.91000 -0.05	20.92	20.66	20.73	534,524
16 Nov 22	20.96000 -0.07	21.04	20.74	20.89	874,158
15 Nov 22	21.03000 -0.01	21.40	20.96	21.14	790,024
14 Nov 22	21.04000 -0.30	21.37	21.02	21.27	828,881
11 Nov 22	21.34000 +0.29	21.52	21.03	21.05	933,661
10 Nov 22	21.05000 +0.68	21.15	20.70	20.74	1,434,674
09 Nov 22	20.37000 -0.09	20.59	20.26	20.37	767,507
08 Nov 22	20.46000 +0.11	20.57	20.26	20.30	1,122,929
07 Nov 22	20.35000 +0.67	20.38	19.65	19.88	2,072,205
04 Nov 22	19.68000 +0.45	19.73	19.16	19.23	699,287
03 Nov 22	19.23000 -0.25	19.40	19.01	19.08	384,979
02 Nov 22	19.48000 +0.02	19.72	19.30	19.38	813,307
01 Nov 22	19.46000 +0.05	19.68	19.43	19.55	895,749
31 Oct 22	19.41000 -0.15	19.49	19.24	19.48	995,053
28 Oct 22	19.56000 -0.05	19.60	19.30	19.44	1,116,454
27 Oct 22	19.61000 +0.09	19.83	19.51	19.53	683,903
26 Oct 22	19.52000 +0.37	19.54	19.14	19.15	981,546
25 Oct 22	19.15000 +0.37	19.17	18.69	18.69	711,987
24 Oct 22	18.78000 +0.01	18.87	18.59	18.80	784,587
21 Oct 22	18.77000 +0.14	18.79	18.44	18.52	480,970
20 Oct 22	18.63000 +0.08	18.88	18.54	18.58	538,837
19 Oct 22	18.55000 -0.34	18.83	18.37	18.82	561,600
18 Oct 22	18.89000 +0.03	19.24	18.71	19.24	635,715
17 Oct 22	18.86000 +0.34	19.12	18.69	18.69	1,102,273
14 Oct 22	18.52000 -0.21	18.97	18.49	18.79	1,092,749
13 Oct 22	18.73000 +0.39	18.81	17.98	18.13	621,866
12 Oct 22	18.34000 +0.12	18.55	18.12	18.22	531,673
11 Oct 22	18.22000 -0.41	18.65	18.17	18.36	915,510
07 Oct 22	18.63000 -0.19	18.78	18.57	18.72	808,893
06 Oct 22	18.82000 -0.23	19.13	18.78	18.94	795,162
05 Oct 22	19.05000 -0.28	19.10	18.69	19.08	3,029,835
04 Oct 22	19.33000 +0.35	19.44	19.18	19.19	857,498
03 Oct 22	18.98000 +0.36	19.20	18.72	18.72	819,516
30 Sep 22	18.62000 +0.48	18.71	18.17	18.20	1,222,601
29 Sep 22	18.14000 -0.28	18.25	18.01	18.21	868,878
28 Sep 22	18.42000 +0.39	18.46	17.85	18.00	817,389
27 Sep 22	18.03000 -0.33	18.48	18.01	18.48	693,822
26 Sep 22	18.36000 -0.30	18.61	18.11	18.48	1,479,944
23 Sep 22	18.66000 -0.47	19.00	18.51	18.83	1,242,203
22 Sep 22	19.13000 -0.36	19.57	19.11	19.50	590,084
21 Sep 22	19.49000 -0.08	19.87	19.49	19.57	604,932
20 Sep 22	19.57000 -0.60	20.13	19.53	20.07	1,251,418
19 Sep 22	20.17000 +0.18	20.21	19.76	19.79	414,436
16 Sep 22	19.99000 -0.05	20.09	19.80	19.90	2,114,661
15 Sep 22	20.04000 +0.10	20.25	19.93	19.95	507,430
14 Sep 22	19.94000 -0.33	20.22	19.89	20.18	992,081
13 Sep 22	20.27000 -0.63	20.70	20.15	20.69	805,731
12 Sep 22	20.90000 +0.44	21.02	20.56	20.57	920,833
09 Sep 22	20.46000 +0.32	20.48	20.17	20.22	473,792
08 Sep 22	20.14000 +0.01	20.19	19.96	19.99	597,406
07 Sep 22	20.13000 +0.11	20.18	19.75	19.95	597,958
06 Sep 22	20.02000 +0.06	20.15	19.85	19.95	587,458
02 Sep 22	19.96000 +0.11	20.18	19.86	20.00	791,380
01 Sep 22	19.85000 -0.28	20.20	19.66	20.10	667,722
31 Aug 22	20.13000 -0.34	20.45	20.06	20.06	1,202,600
30 Aug 22	20.47000 -0.24	20.73	20.43	20.66	469,706
29 Aug 22	20.71000 +0.06	20.77	20.50	20.58	361,248
26 Aug 22	20.65000 -0.30	21.03	20.60	20.97	517,623
25 Aug 22	20.95000 +0.35	21.01	20.55	20.64	1,115,221
24 Aug 22	20.60000 -0.11	20.74	20.54	20.59	730,082
23 Aug 22	20.71000 -0.25	21.05	20.65	21.01	1,202,953
22 Aug 22	20.96000 -0.33	21.11	20.88	21.03	1,213,045
19 Aug 22	21.29000 -0.07	21.32	21.17	21.28	863,232
18 Aug 22	21.36000 +0.06	21.46	21.28	21.34	402,425
17 Aug 22	21.30000 -0.20	21.42	21.20	21.36	802,581
16 Aug 22	21.50000 +0.08	21.52	21.24	21.36	496,582
15 Aug 22	21.42000 -0.06	21.58	21.36	21.54	403,661
12 Aug 22	21.48000 +0.14	21.56	21.39	21.40	603,834
11 Aug 22	21.34000 +0.00	21.54	21.25	21.50	507,713
10 Aug 22	21.34000 +0.31	21.55	21.12	21.55	691,953
09 Aug 22	21.03000 +0.41	21.13	20.65	20.76	980,342
08 Aug 22	20.62000 +0.20	20.68	20.41	20.47	1,166,133
05 Aug 22	20.42000 -0.06	20.48	20.18	20.38	339,572
04 Aug 22	20.48000 +0.05	20.62	20.33	20.62	525,238
03 Aug 22	20.43000 +0.32	20.73	20.26	20.27	984,194
02 Aug 22	20.11000 -0.44	20.57	20.10	20.55	1,682,608
29 Jul 22	20.55000 +0.17	20.58	20.34	20.39	652,216
28 Jul 22	20.38000 +0.15	20.41	20.00	20.20	664,838
27 Jul 22	20.23000 -0.12	20.51	20.22	20.45	490,067
26 Jul 22	20.35000 -0.10	20.55	20.28	20.41	403,399
25 Jul 22	20.45000 +0.16	20.57	20.32	20.36	413,491
22 Jul 22	20.29000 +0.12	20.43	20.15	20.26	268,134
21 Jul 22	20.17000 +0.07	20.18	19.91	20.05	217,297
20 Jul 22	20.10000 +0.02	20.15	19.88	20.08	885,530
19 Jul 22	20.08000 +0.39	20.14	19.79	19.79	431,555
18 Jul 22	19.69000 +0.30	19.81	19.49	19.55	514,393
15 Jul 22	19.39000 -0.17	19.75	19.36	19.70	587,610
14 Jul 22	19.56000 -0.45	19.83	19.27	19.80	1,391,777
13 Jul 22	20.01000 -0.08	20.13	19.80	19.94	588,462
12 Jul 22	20.09000 +0.05	20.19	19.92	19.92	451,284
11 Jul 22	20.04000 -0.14	20.19	19.86	20.04	583,842
08 Jul 22	20.18000 +0.09	20.28	19.95	20.00	735,119
07 Jul 22	20.09000 +0.14	20.24	19.96	20.09	507,681
06 Jul 22	19.95000 -0.01	20.22	19.87	19.91	618,647
05 Jul 22	19.96000 -0.10	20.09	19.53	19.84	1,376,400
04 Jul 22	20.06000 +0.04	20.22	19.72	19.95	392,566
30 Jun 22	20.02000 -0.16	20.05	19.69	19.81	1,276,259
29 Jun 22	20.18000 -0.21	20.51	19.92	20.27	706,141
28 Jun 22	20.39000 -0.02	20.83	20.38	20.51	1,527,213
27 Jun 22	20.41000 +0.02	20.55	20.30	20.43	1,247,753
24 Jun 22	20.39000 +0.15	20.50	20.19	20.31	547,991
23 Jun 22	20.24000 +0.01	20.45	20.09	20.20	800,031
22 Jun 22	20.23000 -0.17	20.55	19.97	20.08	1,206,712
21 Jun 22	20.40000 +0.30	20.52	20.00	20.00	910,283
20 Jun 22	20.10000 +0.31	20.27	19.80	19.91	766,914
17 Jun 22	19.79000 +0.30	19.99	19.41	19.41	1,985,824
16 Jun 22	19.49000 -0.99	20.19	19.47	20.10	1,154,760
15 Jun 22	20.48000 +0.37	20.79	20.03	20.04	1,028,343
14 Jun 22	20.11000 -0.19	20.41	20.04	20.21	888,203
13 Jun 22	20.30000 -1.11	21.13	20.20	21.00	1,121,495
10 Jun 22	21.41000 -0.39	21.69	21.33	21.62	651,255
09 Jun 22	21.80000 -0.19	22.08	21.74	21.90	689,592
08 Jun 22	21.99000 -0.26	22.21	21.92	22.11	550,122
07 Jun 22	22.25000 +0.05	22.30	22.06	22.10	555,194
06 Jun 22	22.20000 -0.35	22.63	22.18	22.60	809,783
03 Jun 22	22.55000 -0.20	22.75	22.46	22.71	592,646
02 Jun 22	22.75000 +0.13	22.78	22.56	22.57	422,399
01 Jun 22	22.62000 -0.13	22.86	22.44	22.80	602,843
31 May 22	22.75000 +0.07	22.85	22.51	22.66	2,125,655
30 May 22	22.68000 -0.07	22.81	22.32	22.73	462,983
27 May 22	22.75000 +0.60	22.86	22.17	22.28	1,080,105
26 May 22	22.15000 -0.05	22.49	22.11	22.35	598,658
25 May 22	22.20000 -0.06	22.50	22.06	22.32	1,156,111
24 May 22	22.26000 +0.12	22.37	21.92	22.37	1,108,445
20 May 22	22.14000 -0.01	22.40	21.93	22.38	932,543
19 May 22	22.15000 +0.01	22.35	21.97	22.01	870,406
18 May 22	22.14000 -0.16	22.58	22.07	22.15	1,363,804
17 May 22	22.30000 +0.27	22.35	22.02	22.29	610,236
16 May 22	22.03000 +0.06	22.17	21.77	21.77	1,179,768
13 May 22	21.97000 +0.88	22.02	21.11	21.15	1,261,039
12 May 22	21.09000 -0.09	21.49	20.85	21.00	1,342,829
11 May 22	21.18000 +0.19	21.62	20.85	20.98	2,267,231
10 May 22	20.99000 -0.84	21.84	20.65	21.84	3,061,814
09 May 22	21.83000 -0.97	22.59	21.77	22.59	1,466,849
06 May 22	22.80000 -0.26	23.05	22.65	22.90	621,203
05 May 22	23.06000 -0.34	23.47	22.93	23.39	1,026,835
04 May 22	23.40000 +0.27	23.43	22.96	23.26	630,100
03 May 22	23.13000 +0.14	23.38	22.99	22.99	775,981
02 May 22	22.99000 -1.01	23.96	22.87	23.96	998,493
29 Apr 22	24.00000 -0.50	24.53	23.98	24.53	1,793,656
28 Apr 22	24.50000 +0.23	24.57	24.15	24.18	1,672,754
27 Apr 22	24.27000 -0.12	24.53	24.26	24.48	657,192
26 Apr 22	24.39000 -0.17	24.77	24.37	24.42	674,842
25 Apr 22	24.56000 +0.00	24.66	24.22	24.41	1,113,986
22 Apr 22	24.56000 -0.29	24.90	24.51	24.80	761,227
21 Apr 22	24.85000 -0.30	25.27	24.82	25.27	1,032,050
20 Apr 22	25.15000 +0.12	25.32	25.02	25.15	755,068
19 Apr 22	25.03000 +0.34	25.14	24.66	24.68	747,929
18 Apr 22	24.69000 -0.08	24.91	24.65	24.69	369,126
14 Apr 22	24.77000 -0.06	25.01	24.74	24.84	1,145,714
13 Apr 22	24.83000 +0.26	24.92	24.55	24.55	674,642
12 Apr 22	24.57000 -0.19	24.74	24.44	24.72	1,118,601
11 Apr 22	24.76000 -0.16	25.02	24.65	24.74	483,096
08 Apr 22	24.92000 +0.18	25.04	24.74	24.74	725,987
07 Apr 22	24.74000 +0.11	24.87	24.34	24.56	1,453,319
06 Apr 22	24.63000 -0.43	24.93	24.53	24.90	986,479
05 Apr 22	25.06000 -0.15	25.43	25.05	25.30	440,342
04 Apr 22	25.21000 -0.36	25.60	25.08	25.50	855,929
01 Apr 22	25.57000 +0.34	25.62	25.11	25.20	858,436
31 Mar 22	25.23000 -0.33	25.65	25.22	25.50	1,095,245
30 Mar 22	25.56000 -0.19	25.80	25.44	25.75	535,702
29 Mar 22	25.75000 +0.12	25.82	25.67	25.75	566,156
28 Mar 22	25.63000 +0.03	25.73	25.53	25.54	911,867
25 Mar 22	25.60000 +0.14	25.71	25.38	25.38	629,904
24 Mar 22	25.46000 -0.20	25.70	25.37	25.69	647,279
23 Mar 22	25.66000 -0.26	25.84	25.57	25.81	614,485
22 Mar 22	25.92000 +0.23	25.97	25.60	25.67	654,401
21 Mar 22	25.69000 -0.18	25.88	25.58	25.78	606,299
18 Mar 22	25.87000 -0.13	26.05	25.70	25.75	2,811,708
17 Mar 22	26.00000 +0.24	26.11	25.73	25.73	766,428
16 Mar 22	25.76000 +0.31	25.90	25.46	25.57	1,018,056
15 Mar 22	25.45000 -0.03	25.55	25.19	25.49	877,322
14 Mar 22	25.48000 -0.18	25.97	25.47	25.55	1,720,371
11 Mar 22	25.66000 +0.46	25.71	25.17	25.17	1,159,571
10 Mar 22	25.20000 +0.15	25.24	24.77	24.91	595,374
09 Mar 22	25.05000 +0.58	25.15	24.59	24.64	969,964
08 Mar 22	24.47000 -0.29	24.75	24.20	24.75	1,197,000
07 Mar 22	24.76000 -0.13	25.04	24.75	24.75	778,971
04 Mar 22	24.89000 -0.06	25.02	24.77	24.85	1,001,632
03 Mar 22	24.95000 -0.28	25.44	24.77	25.24	1,118,686
02 Mar 22	25.23000 +0.13	25.33	25.01	25.20	917,574
01 Mar 22	25.10000 -0.02	25.18	24.80	25.07	1,237,538
28 Feb 22	25.12000 +0.08	25.23	24.80	24.86	1,371,408
25 Feb 22	25.04000 +0.31	25.10	24.65	24.77	704,274
24 Feb 22	24.73000 -0.20	24.92	24.42	24.51	956,408
23 Feb 22	24.93000 -0.34	25.56	24.86	25.32	952,457
22 Feb 22	25.27000 +0.53	25.32	24.60	24.60	1,520,295
18 Feb 22	24.74000 -0.01	25.00	24.67	24.75	1,260,175
17 Feb 22	24.75000 +0.14	24.93	24.57	24.60	1,255,407
16 Feb 22	24.61000 +0.47	24.70	24.18	24.25	989,346
15 Feb 22	24.14000 +0.42	24.29	23.92	24.02	1,404,006
14 Feb 22	23.72000 +0.03	24.01	23.64	23.65	1,706,515
11 Feb 22	23.69000 +0.32	24.31	23.58	23.63	3,042,636
10 Feb 22	23.37000 +0.71	23.55	22.56	22.59	3,215,897
09 Feb 22	22.66000 +0.07	22.76	22.54	22.58	1,252,882
08 Feb 22	22.59000 +0.08	22.59	22.35	22.49	608,388
07 Feb 22	22.51000 -0.13	22.68	22.40	22.58	1,415,494
04 Feb 22	22.64000 +0.05	22.67	22.41	22.56	540,585
03 Feb 22	22.59000 -0.09	22.80	22.58	22.69	824,006
02 Feb 22	22.68000 +0.33	22.80	22.40	22.40	1,554,830
01 Feb 22	22.35000 +0.22	22.43	22.04	22.20	938,652
31 Jan 22	22.13000 +0.19	22.23	21.80	21.87	781,459
28 Jan 22	21.94000 +0.21	21.94	21.52	21.57	571,809
27 Jan 22	21.73000 -0.05	22.07	21.65	21.89	692,954
26 Jan 22	21.78000 +0.06	22.13	21.70	21.86	751,362
25 Jan 22	21.72000 +0.00	21.94	21.40	21.56	1,428,606
24 Jan 22	21.72000 -0.33	21.77	20.92	21.55	2,075,653
21 Jan 22	22.05000 -0.60	22.53	21.99	22.51	1,337,027
20 Jan 22	22.65000 -0.03	22.80	22.60	22.65	818,843
19 Jan 22	22.68000 -0.08	22.82	22.65	22.76	855,586
18 Jan 22	22.76000 -0.05	22.80	22.65	22.65	1,128,409
17 Jan 22	22.81000 +0.10	22.81	22.60	22.65	347,405
14 Jan 22	22.71000 -0.22	22.92	22.60	22.84	701,782
13 Jan 22	22.93000 +0.10	22.98	22.85	22.89	752,737
12 Jan 22	22.83000 -0.03	23.03	22.76	22.86	500,246
11 Jan 22	22.86000 +0.25	22.90	22.56	22.61	737,314
10 Jan 22	22.61000 -0.11	22.77	22.55	22.60	569,331
07 Jan 22	22.72000 +0.10	22.82	22.51	22.55	737,013
06 Jan 22	22.62000 +0.14	22.77	22.49	22.67	1,322,486
05 Jan 22	22.48000 -0.43	22.91	22.44	22.83	1,649,028
04 Jan 22	22.91000 -0.03	23.12	22.67	22.94	773,411
31 Dec 21	22.94000 +0.03	22.97	22.75	22.84	402,475
30 Dec 21	22.91000 -0.02	23.05	22.81	22.85	489,529
29 Dec 21	22.93000 +0.27	22.97	22.56	22.56	779,336
24 Dec 21	22.66000 -0.07	22.84	22.66	22.68	173,998
23 Dec 21	22.73000 +0.03	22.81	22.68	22.73	593,652
22 Dec 21	22.70000 +0.23	22.80	22.44	22.44	1,076,919
21 Dec 21	22.47000 +0.37	22.65	22.22	22.22	1,047,921
20 Dec 21	22.10000 -0.41	22.31	21.92	22.00	997,191
17 Dec 21	22.51000 +0.34	22.58	22.05	22.08	3,596,540
16 Dec 21	22.17000 +0.07	22.47	22.02	22.10	985,661
15 Dec 21	22.10000 +0.20	22.16	21.76	21.76	735,369
14 Dec 21	21.90000 -0.16	22.20	21.85	21.91	709,989
13 Dec 21	22.06000 +0.06	22.14	21.84	22.07	1,844,098
10 Dec 21	22.00000 +0.02	22.17	21.90	22.09	803,573
09 Dec 21	21.98000 +0.00	22.08	21.85	21.87	892,402
08 Dec 21	21.98000 +0.04	22.06	21.73	22.00	919,018
07 Dec 21	21.94000 +0.14	22.17	21.88	21.92	895,568
06 Dec 21	21.80000 +0.43	22.00	21.40	21.54	1,647,485
03 Dec 21	21.37000 +0.05	21.62	21.20	21.50	754,674
02 Dec 21	21.32000 +0.40	21.53	20.92	20.95	918,962
01 Dec 21	20.92000 -0.33	21.60	20.91	21.34	1,095,207
30 Nov 21	21.25000 -0.87	22.02	21.23	22.01	2,184,395
29 Nov 21	22.12000 -0.14	22.33	21.97	22.21	1,239,712
26 Nov 21	22.26000 -0.66	22.63	22.21	22.63	1,738,031
25 Nov 21	22.92000 +0.22	22.95	22.69	22.69	2,026,640
24 Nov 21	22.70000 +0.21	22.72	22.38	22.43	652,500
23 Nov 21	22.49000 -0.14	22.69	22.45	22.67	1,049,533
22 Nov 21	22.63000 -0.21	22.93	22.56	22.82	1,800,071
19 Nov 21	22.84000 +0.09	22.91	22.64	22.64	1,300,914
18 Nov 21	22.75000 +0.10	22.97	22.59	22.59	822,926
17 Nov 21	22.65000 -0.06	22.73	22.51	22.73	610,379
16 Nov 21	22.71000 -0.04	22.99	22.68	22.95	571,595
15 Nov 21	22.75000 +0.13	22.85	22.59	22.65	737,601
12 Nov 21	22.62000 -0.05	22.83	22.61	22.66	625,526
11 Nov 21	22.67000 -0.17	22.91	22.58	22.88	657,886
10 Nov 21	22.84000 -0.04	22.97	22.69	22.75	603,657
09 Nov 21	22.88000 +0.09	22.95	22.75	22.79	405,311
08 Nov 21	22.79000 -0.12	22.99	22.73	22.91	757,075
05 Nov 21	22.91000 +0.04	23.22	22.87	22.87	1,517,278
04 Nov 21	22.87000 +0.18	23.01	22.66	22.66	832,779
03 Nov 21	22.69000 +0.32	22.70	22.37	22.37	872,039
02 Nov 21	22.37000 +0.02	22.53	22.33	22.38	475,180
01 Nov 21	22.35000 +0.06	22.38	22.11	22.26	446,612
29 Oct 21	22.29000 -0.16	22.43	22.21	22.21	933,271
28 Oct 21	22.45000 +0.01	22.45	22.32	22.34	326,061
27 Oct 21	22.44000 -0.17	22.60	22.36	22.60	657,431
26 Oct 21	22.61000 -0.04	22.73	22.54	22.70	714,400
25 Oct 21	22.65000 +0.08	22.69	22.48	22.59	1,241,994
22 Oct 21	22.57000 -0.13	22.82	22.57	22.70	681,284
21 Oct 21	22.70000 -0.05	22.80	22.63	22.65	976,819
20 Oct 21	22.75000 +0.12	22.86	22.59	22.63	1,020,318
19 Oct 21	22.63000 -0.02	22.91	22.56	22.64	1,127,479
18 Oct 21	22.65000 +0.12	22.65	22.39	22.50	413,864
15 Oct 21	22.53000 +0.05	22.77	22.48	22.50	1,082,789
14 Oct 21	22.48000 +0.05	22.59	22.40	22.50	595,154
13 Oct 21	22.43000 +0.15	22.49	22.20	22.29	824,339
12 Oct 21	22.28000 +0.08	22.37	22.01	22.18	912,031
08 Oct 21	22.20000 +0.12	22.24	22.02	22.05	459,653
07 Oct 21	22.08000 +0.25	22.31	21.77	21.77	733,847
06 Oct 21	21.83000 -0.01	21.87	21.38	21.80	829,820
05 Oct 21	21.84000 +0.02	21.92	21.58	21.82	597,738
04 Oct 21	21.82000 -0.01	21.91	21.67	21.74	468,707
01 Oct 21	21.83000 +0.19	21.96	21.51	21.56	809,521
30 Sep 21	21.64000 -0.10	21.79	21.36	21.69	1,555,993
29 Sep 21	21.74000 +0.09	21.80	21.56	21.65	581,195
28 Sep 21	21.65000 -0.43	21.95	21.46	21.92	1,313,399
27 Sep 21	22.08000 -0.19	22.37	22.01	22.35	969,775
24 Sep 21	22.27000 -0.13	22.40	22.23	22.31	837,168
23 Sep 21	22.40000 -0.07	22.66	22.37	22.49	714,438
22 Sep 21	22.47000 +0.11	22.59	22.31	22.34	546,452
21 Sep 21	22.36000 +0.12	22.53	22.24	22.24	717,820
20 Sep 21	22.24000 -0.34	22.43	22.02	22.40	923,347
17 Sep 21	22.58000 -0.01	22.65	22.45	22.46	1,301,427
16 Sep 21	22.59000 -0.03	22.73	22.53	22.55	625,336
15 Sep 21	22.62000 +0.07	22.64	22.45	22.51	763,524
14 Sep 21	22.55000 -0.05	22.72	22.51	22.59	687,104
13 Sep 21	22.60000 +0.12	22.78	22.40	22.40	525,202
10 Sep 21	22.48000 -0.15	22.67	22.37	22.65	646,473
09 Sep 21	22.63000 +0.17	22.85	22.46	22.51	1,011,481
08 Sep 21	22.46000 +0.06	22.58	22.39	22.41	595,009
07 Sep 21	22.40000 -0.16	22.63	22.28	22.51	492,771
03 Sep 21	22.56000 +0.02	22.62	22.45	22.60	485,573
02 Sep 21	22.54000 +0.06	22.58	22.37	22.41	515,688
01 Sep 21	22.48000 +0.07	22.55	22.40	22.40	446,964
31 Aug 21	22.41000 -0.06	22.52	22.36	22.36	1,058,602
30 Aug 21	22.47000 -0.04	22.50	22.30	22.38	622,660
27 Aug 21	22.51000 +0.21	22.64	22.26	22.26	582,900
26 Aug 21	22.30000 +0.12	22.37	22.18	22.18	576,308
25 Aug 21	22.18000 +0.22	22.29	21.88	21.98	681,353
24 Aug 21	21.96000 +0.07	22.00	21.65	21.89	1,243,344
23 Aug 21	21.89000 +0.03	21.92	21.72	21.87	398,472
20 Aug 21	21.86000 +0.17	21.91	21.57	21.69	502,591
19 Aug 21	21.69000 -0.28	21.77	21.55	21.76	811,911
18 Aug 21	21.97000 +0.07	22.05	21.84	21.89	388,803
17 Aug 21	21.90000 -0.14	22.00	21.76	21.98	726,696
16 Aug 21	22.04000 -0.09	22.29	22.00	22.06	848,451
13 Aug 21	22.13000 -0.28	22.55	21.99	22.42	1,225,270
12 Aug 21	22.41000 -0.04	22.60	22.33	22.51	501,580
11 Aug 21	22.45000 +0.27	22.54	22.15	22.23	1,104,529
10 Aug 21	22.18000 -0.25	22.43	22.13	22.37	1,070,984
09 Aug 21	22.43000 -0.19	22.60	22.39	22.57	1,070,779
06 Aug 21	22.62000 +0.17	22.76	22.49	22.50	904,318
05 Aug 21	22.45000 +0.19	22.49	22.29	22.37	627,304
04 Aug 21	22.26000 -0.09	22.40	22.11	22.35	791,054
03 Aug 21	22.35000 -0.24	22.65	22.27	22.56	1,062,627
30 Jul 21	22.59000 +0.13	22.67	22.44	22.46	609,968
29 Jul 21	22.46000 -0.04	22.54	22.34	22.40	448,955
28 Jul 21	22.50000 -0.10	22.70	22.43	22.60	535,878
27 Jul 21	22.60000 +0.07	22.69	22.41	22.52	580,664
26 Jul 21	22.53000 +0.06	22.95	22.49	22.69	817,596
23 Jul 21	22.47000 +0.24	22.55	22.24	22.30	488,617
22 Jul 21	22.23000 -0.40	22.61	22.14	22.59	841,492
21 Jul 21	22.63000 +0.09	22.85	22.58	22.64	1,255,473
20 Jul 21	22.54000 +0.48	22.63	22.06	22.08	1,154,898
19 Jul 21	22.06000 -0.73	22.52	22.02	22.49	1,030,723
16 Jul 21	22.79000 -0.05	23.01	22.75	22.88	489,998
15 Jul 21	22.84000 -0.03	22.99	22.82	22.82	376,079
14 Jul 21	22.87000 +0.02	22.96	22.80	22.91	435,077
13 Jul 21	22.85000 -0.14	23.00	22.71	22.93	570,752
12 Jul 21	22.99000 -0.01	23.13	22.78	22.78	1,914,373
09 Jul 21	23.00000 +0.50	23.03	22.57	22.62	741,234
08 Jul 21	22.50000 -0.10	22.57	22.20	22.35	1,049,223
07 Jul 21	22.60000 -0.04	22.67	22.45	22.57	923,332
06 Jul 21	22.64000 +0.19	22.65	22.42	22.53	1,213,610
05 Jul 21	22.45000 +0.27	22.48	22.16	22.20	645,384
02 Jul 21	22.18000 +0.10	22.30	22.00	22.05	695,531
30 Jun 21	22.08000 +0.07	22.13	21.90	22.01	993,059
29 Jun 21	22.01000 -0.02	22.11	21.91	21.91	480,560
28 Jun 21	22.03000 -0.01	22.19	21.88	22.04	459,634
25 Jun 21	22.04000 -0.05	22.27	21.93	22.10	1,697,831
24 Jun 21	22.09000 -0.06	22.17	22.04	22.08	742,509
23 Jun 21	22.15000 +0.06	22.27	22.02	22.09	634,885
22 Jun 21	22.09000 -0.02	22.12	21.93	22.10	1,072,115
21 Jun 21	22.11000 +0.39	22.14	21.56	21.56	1,308,577
18 Jun 21	21.72000 +0.05	21.81	21.52	21.58	1,947,600
17 Jun 21	21.67000 +0.00	21.72	21.56	21.65	523,957
16 Jun 21	21.67000 -0.10	21.81	21.63	21.74	622,186
15 Jun 21	21.77000 -0.01	21.90	21.75	21.80	658,096
14 Jun 21	21.78000 -0.02	21.97	21.71	21.85	1,470,223
11 Jun 21	21.80000 -0.07	21.98	21.74	21.90	745,542
10 Jun 21	21.87000 -0.01	22.12	21.83	22.06	1,279,076
09 Jun 21	21.88000 -0.05	22.04	21.87	21.96	984,704
08 Jun 21	21.93000 +0.18	21.96	21.55	21.72	2,282,434
07 Jun 21	21.75000 +0.26	21.87	21.50	21.50	1,484,881
04 Jun 21	21.49000 +0.04	21.52	21.36	21.41	1,439,579
03 Jun 21	21.45000 +0.05	21.51	21.26	21.39	771,600
02 Jun 21	21.40000 +0.09	21.46	21.20	21.34	1,043,316
01 Jun 21	21.31000 +0.08	21.38	21.16	21.24	811,354
31 May 21	21.23000 -0.01	21.27	21.21	21.27	270,862
28 May 21	21.24000 +0.03	21.30	21.15	21.30	1,006,079
27 May 21	21.21000 -0.01	21.32	21.14	21.30	1,406,932
26 May 21	21.22000 +0.03	21.25	21.08	21.20	382,675
25 May 21	21.19000 +0.10	21.24	20.95	21.05	1,283,677
21 May 21	21.09000 -0.06	21.30	21.03	21.17	621,823
20 May 21	21.15000 +0.13	21.26	20.97	21.06	572,788
19 May 21	21.02000 -0.06	21.07	20.80	20.86	586,883
18 May 21	21.08000 +0.04	21.17	20.96	21.01	967,562
17 May 21	21.04000 +0.03	21.05	20.81	20.95	586,592
14 May 21	21.01000 +0.30	21.13	20.72	20.72	1,615,810
13 May 21	20.71000 +0.17	20.85	20.48	20.53	831,986
12 May 21	20.54000 -0.26	20.79	20.48	20.70	1,153,197
11 May 21	20.80000 -0.39	20.95	20.51	20.95	2,232,216
10 May 21	21.19000 -0.11	21.42	21.11	21.30	1,931,576
07 May 21	21.30000 +0.34	21.38	20.91	20.91	943,429
06 May 21	20.96000 +0.08	21.10	20.73	20.88	1,313,810
05 May 21	20.88000 -0.20	21.20	20.75	21.10	1,925,442
04 May 21	21.08000 -0.26	21.43	20.95	21.43	1,937,233
03 May 21	21.34000 +0.32	21.68	21.06	21.10	1,479,527
30 Apr 21	21.02000 +0.09	21.15	20.85	20.86	1,254,935
29 Apr 21	20.93000 +0.03	21.07	20.82	20.91	1,034,079
28 Apr 21	20.90000 +0.19	21.04	20.75	20.75	941,459
27 Apr 21	20.71000 +0.26	20.75	20.40	20.44	940,341
26 Apr 21	20.45000 -0.07	20.56	20.30	20.45	1,901,030
23 Apr 21	20.52000 +0.03	20.56	20.35	20.35	696,102
22 Apr 21	20.49000 -0.03	20.74	20.42	20.48	1,161,973
21 Apr 21	20.52000 +0.06	20.56	20.37	20.40	618,371
20 Apr 21	20.46000 +0.24	20.47	20.09	20.10	735,626
19 Apr 21	20.22000 +0.02	20.29	20.11	20.21	511,226
16 Apr 21	20.20000 -0.06	20.33	20.15	20.23	719,448
15 Apr 21	20.26000 +0.17	20.30	20.08	20.13	1,707,618
14 Apr 21	20.09000 -0.07	20.31	20.09	20.16	916,520
13 Apr 21	20.16000 +0.13	20.19	19.91	19.93	1,601,579
12 Apr 21	20.03000 -0.16	20.21	19.83	20.15	2,150,260
09 Apr 21	20.19000 +0.16	20.29	19.91	19.95	1,978,910
08 Apr 21	20.03000 +0.26	20.10	19.56	19.75	2,197,572
07 Apr 21	19.77000 +0.24	19.90	19.46	19.50	1,094,736
06 Apr 21	19.53000 +0.04	19.55	19.41	19.55	938,828
05 Apr 21	19.49000 +0.01	19.59	19.41	19.50	1,025,119
01 Apr 21	19.48000 +0.02	19.51	19.33	19.45	1,309,589
31 Mar 21	19.46000 -0.03	19.60	19.43	19.49	984,439
30 Mar 21	19.49000 -0.09	19.63	19.43	19.48	622,045
29 Mar 21	19.58000 -0.15	19.78	19.49	19.75	1,243,536
26 Mar 21	19.73000 +0.18	19.77	19.50	19.60	722,338
25 Mar 21	19.55000 +0.09	19.56	19.23	19.38	692,442
24 Mar 21	19.46000 +0.33	19.55	19.16	19.16	781,092
23 Mar 21	19.13000 -0.37	19.61	19.09	19.60	1,091,738
22 Mar 21	19.50000 -0.09	19.66	19.45	19.60	770,082
19 Mar 21	19.59000 +0.06	19.72	19.30	19.50	1,778,974
18 Mar 21	19.53000 -0.29	19.92	19.52	19.76	1,628,464
17 Mar 21	19.82000 +0.06	19.86	19.66	19.80	1,018,854
16 Mar 21	19.76000 +0.11	19.86	19.60	19.75	1,735,168
15 Mar 21	19.65000 +0.27	19.71	19.35	19.35	1,107,737
12 Mar 21	19.38000 +0.15	19.45	19.22	19.28	1,167,079
11 Mar 21	19.23000 -0.15	19.60	19.23	19.47	1,385,972
10 Mar 21	19.38000 +0.07	19.48	19.13	19.36	1,171,533
09 Mar 21	19.31000 -0.21	19.65	19.31	19.60	1,006,729
08 Mar 21	19.52000 +0.48	19.59	19.01	19.13	1,313,454
05 Mar 21	19.04000 +0.09	19.23	18.71	19.09	2,008,266
04 Mar 21	18.95000 -0.48	19.68	18.86	19.41	2,632,298
03 Mar 21	19.43000 +0.14	19.92	19.36	19.49	3,082,742
02 Mar 21	19.29000 +0.01	19.45	19.14	19.31	1,137,720
01 Mar 21	19.28000 +0.32	19.44	18.94	19.15	2,058,139
26 Feb 21	18.96000 -0.19	19.28	18.75	18.96	3,626,256
25 Feb 21	19.15000 -0.40	19.87	18.98	19.31	2,646,935
24 Feb 21	19.55000 +1.00	19.55	18.46	18.62	1,725,401
23 Feb 21	18.55000 -0.03	18.66	18.31	18.64	1,237,916
22 Feb 21	18.58000 +0.50	18.61	17.94	17.94	2,005,131
19 Feb 21	18.08000 +0.22	18.12	17.77	17.80	1,023,149
18 Feb 21	17.86000 -0.11	17.99	17.82	17.97	901,216
17 Feb 21	17.97000 -0.09	18.23	17.94	18.04	1,163,628
16 Feb 21	18.06000 +0.07	18.20	17.94	18.00	1,475,318
12 Feb 21	17.99000 +0.24	18.06	17.78	17.78	1,577,646
11 Feb 21	17.75000 -0.05	17.86	17.66	17.85	1,259,776
10 Feb 21	17.80000 +0.06	17.89	17.68	17.76	808,064
09 Feb 21	17.74000 -0.24	18.09	17.69	18.08	1,484,583
08 Feb 21	17.98000 -0.04	18.11	17.88	18.02	1,190,012
05 Feb 21	18.02000 +0.29	18.13	17.71	17.75	1,305,493
04 Feb 21	17.73000 +0.20	17.78	17.56	17.56	1,222,244
03 Feb 21	17.53000 +0.03	17.57	17.37	17.50	1,374,071
02 Feb 21	17.50000 +0.16	17.56	17.35	17.40	1,033,229
01 Feb 21	17.34000 +0.31	17.38	16.99	17.00	1,756,424
29 Jan 21	17.03000 -0.19	17.30	16.90	17.07	2,195,217
28 Jan 21	17.22000 +0.14	17.32	16.92	17.00	2,050,335
27 Jan 21	17.08000 -0.41	17.39	17.01	17.36	1,385,358
26 Jan 21	17.49000 +0.03	17.62	17.38	17.49	580,263
25 Jan 21	17.46000 -0.09	17.63	17.28	17.46	1,221,109
22 Jan 21	17.55000 -0.01	17.61	17.37	17.50	1,133,652
21 Jan 21	17.56000 -0.18	17.78	17.46	17.78	1,419,763
20 Jan 21	17.74000 +0.04	18.02	17.67	17.70	1,372,812
19 Jan 21	17.70000 +0.22	17.70	17.49	17.50	1,508,279
18 Jan 21	17.48000 -0.09	17.65	17.46	17.56	547,650
15 Jan 21	17.57000 -0.06	17.70	17.45	17.67	858,710
14 Jan 21	17.63000 +0.36	17.75	17.26	17.29	2,854,870
13 Jan 21	17.27000 +0.16	17.27	17.00	17.00	1,333,614
12 Jan 21	17.11000 -0.02	17.22	17.02	17.11	868,643
11 Jan 21	17.13000 -0.12	17.16	16.93	17.14	1,195,123
08 Jan 21	17.25000 +0.15	17.32	16.93	17.15	3,283,481
07 Jan 21	17.10000 +0.02	17.22	16.98	17.14	914,615
06 Jan 21	17.08000 +0.25	17.14	16.83	16.94	1,125,346
05 Jan 21	16.83000 +0.41	16.86	16.40	16.40	1,003,009
04 Jan 21	16.42000 -0.33	16.88	16.30	16.81	1,576,517
31 Dec 20	16.75000 -0.05	16.83	16.62	16.80	887,360
30 Dec 20	16.80000 -0.20	17.03	16.78	16.95	1,347,569
29 Dec 20	17.00000 +0.00	17.12	16.86	17.01	1,174,810
24 Dec 20	17.00000 +0.02	17.01	16.90	16.96	630,862
23 Dec 20	16.98000 +0.15	17.00	16.83	16.83	668,601
22 Dec 20	16.83000 -0.13	17.02	16.78	16.93	1,218,055
21 Dec 20	16.96000 -0.44	17.13	16.90	17.10	1,967,388
18 Dec 20	17.40000 -0.29	17.70	17.38	17.66	1,485,599
17 Dec 20	17.69000 -0.25	17.95	17.56	17.90	1,312,085
16 Dec 20	17.94000 -0.12	18.15	17.91	18.10	1,003,764
15 Dec 20	18.06000 +0.27	18.06	17.73	17.83	2,093,595
14 Dec 20	17.79000 +0.43	17.83	17.36	17.36	2,291,119
11 Dec 20	17.36000 +0.06	17.42	17.23	17.30	1,157,072
10 Dec 20	17.30000 -0.01	17.48	17.27	17.28	1,087,786
09 Dec 20	17.31000 -0.49	17.83	17.31	17.71	2,031,924
08 Dec 20	17.80000 -0.03	17.85	17.62	17.68	1,614,380
07 Dec 20	17.83000 +0.18	17.84	17.25	17.32	2,044,753
04 Dec 20	17.65000 -0.38	17.66	16.25	16.25	7,723,151
03 Dec 20	18.03000 +0.29	18.18	17.78	17.81	1,377,765
02 Dec 20	17.74000 -0.06	17.79	17.65	17.65	1,831,850
01 Dec 20	17.80000 +0.26	18.03	17.61	17.85	1,790,863
30 Nov 20	17.54000 -0.63	18.12	17.54	18.00	3,316,343
27 Nov 20	18.17000 -0.14	18.33	18.01	18.31	1,461,666
26 Nov 20	18.31000 +0.17	18.44	18.11	18.16	1,181,642
25 Nov 20	18.14000 +0.09	18.24	17.87	18.03	2,088,496
24 Nov 20	18.05000 +0.29	18.42	18.00	18.15	2,870,615
23 Nov 20	17.76000 +0.50	17.95	17.36	17.50	2,182,489
20 Nov 20	17.26000 +0.03	17.32	17.06	17.23	1,790,364
19 Nov 20	17.23000 -0.02	17.29	17.00	17.22	2,388,253
18 Nov 20	17.25000 -0.05	17.57	17.24	17.50	2,284,162
17 Nov 20	17.30000 +0.31	17.73	16.94	17.00	4,206,490
16 Nov 20	16.99000 +0.69	17.17	16.75	16.78	2,689,544
13 Nov 20	16.30000 +0.36	16.35	15.90	16.00	1,827,515
12 Nov 20	15.94000 -0.28	16.17	15.90	16.10	2,994,276
11 Nov 20	16.22000 +0.04	16.29	16.14	16.25	1,565,597
10 Nov 20	16.18000 -0.26	16.35	15.95	16.29	2,757,794
09 Nov 20	16.44000 +1.81	16.68	15.36	15.36	5,555,078
06 Nov 20	14.63000 -0.10	14.87	14.56	14.80	1,196,317
05 Nov 20	14.73000 -0.07	14.97	14.70	14.83	1,303,384
04 Nov 20	14.80000 -0.01	14.95	14.60	14.85	1,350,132
03 Nov 20	14.81000 +0.32	14.84	14.57	14.60	1,422,277
02 Nov 20	14.49000 +0.11	14.67	14.33	14.47	1,182,946
30 Oct 20	14.38000 -0.06	14.47	14.21	14.45	1,211,174
29 Oct 20	14.44000 +0.28	14.48	14.03	14.21	1,213,411
28 Oct 20	14.16000 -0.44	14.48	14.15	14.45	2,181,120
27 Oct 20	14.60000 -0.12	14.73	14.48	14.72	1,640,285
26 Oct 20	14.72000 -0.36	15.04	14.57	15.04	2,082,169
23 Oct 20	15.08000 +0.30	15.10	14.82	14.85	1,340,325
22 Oct 20	14.78000 +0.03	14.91	14.69	14.80	1,042,569
21 Oct 20	14.75000 +0.19	14.77	14.43	14.56	1,187,669
20 Oct 20	14.56000 +0.07	14.70	14.52	14.53	884,057
19 Oct 20	14.49000 -0.09	14.72	14.38	14.63	1,388,856
16 Oct 20	14.58000 -0.14	14.80	14.52	14.76	1,267,928
15 Oct 20	14.72000 +0.24	14.87	14.44	14.45	2,251,086
14 Oct 20	14.48000 -0.22	14.77	14.46	14.70	2,103,227
13 Oct 20	14.70000 -0.07	14.79	14.58	14.79	1,460,415
09 Oct 20	14.77000 +0.00	14.87	14.63	14.77	1,513,390
08 Oct 20	14.77000 +0.37	14.77	14.43	14.46	1,458,233
07 Oct 20	14.40000 +0.04	14.51	14.25	14.45	1,256,783
06 Oct 20	14.36000 -0.07	14.65	14.27	14.50	1,754,593
05 Oct 20	14.43000 +0.01	14.53	14.21	14.42	1,386,739
02 Oct 20	14.42000 +0.13	14.47	14.09	14.13	1,526,389
01 Oct 20	14.29000 +0.23	14.38	14.04	14.04	1,243,443
30 Sep 20	14.06000 +0.07	14.37	13.99	14.00	3,047,230
29 Sep 20	13.99000 -0.27	14.20	13.84	14.17	1,067,847
28 Sep 20	14.26000 +0.12	14.51	14.24	14.28	2,754,290
25 Sep 20	14.14000 +0.22	14.16	13.74	13.90	1,800,238
24 Sep 20	13.92000 -0.03	14.10	13.64	13.90	1,822,153
23 Sep 20	13.95000 -0.44	14.46	13.89	14.45	2,352,715
22 Sep 20	14.39000 -0.09	14.77	14.36	14.51	1,631,755
21 Sep 20	14.48000 -0.43	14.77	14.36	14.75	3,305,912
18 Sep 20	14.91000 -0.13	15.02	14.62	14.99	6,796,400
17 Sep 20	15.04000 -0.21	15.20	14.94	15.19	1,920,383
16 Sep 20	15.25000 +0.27	15.37	14.98	15.00	2,250,263
15 Sep 20	14.98000 +0.19	14.99	14.75	14.75	2,062,772
14 Sep 20	14.79000 +0.20	14.92	14.59	14.75	1,829,061
11 Sep 20	14.59000 +0.06	14.64	14.42	14.58	1,128,763
10 Sep 20	14.53000 -0.33	14.90	14.52	14.90	2,134,798
09 Sep 20	14.86000 -0.13	15.32	14.85	15.06	2,080,310
08 Sep 20	14.99000 +0.05	15.13	14.70	14.92	2,315,982
04 Sep 20	14.94000 -0.10	15.16	14.76	15.11	2,728,564
03 Sep 20	15.04000 +0.03	15.46	15.00	15.08	3,081,966
02 Sep 20	15.01000 -0.02	15.28	14.93	15.03	2,811,555
01 Sep 20	15.03000 -0.18	15.21	15.00	15.19	1,763,324
31 Aug 20	15.21000 -0.27	15.58	15.01	15.58	2,118,230
28 Aug 20	15.48000 -0.12	15.64	15.38	15.60	1,664,225
27 Aug 20	15.60000 +0.13	15.85	15.48	15.54	1,588,041
26 Aug 20	15.47000 -0.01	15.58	15.41	15.55	1,495,562
25 Aug 20	15.48000 +0.00	15.60	15.41	15.59	859,755
24 Aug 20	15.48000 +0.03	15.61	15.35	15.61	1,187,370
21 Aug 20	15.45000 -0.13	15.65	15.28	15.61	1,134,674
20 Aug 20	15.58000 +0.26	15.72	15.27	15.29	1,463,532
19 Aug 20	15.32000 -0.10	15.52	15.30	15.41	832,726
18 Aug 20	15.42000 +0.01	15.64	15.35	15.40	866,125
17 Aug 20	15.41000 -0.11	15.54	15.40	15.50	1,529,979
14 Aug 20	15.52000 -0.15	15.69	15.43	15.65	1,147,532
13 Aug 20	15.67000 -0.14	16.10	15.67	15.80	1,469,158
12 Aug 20	15.81000 -0.05	16.02	15.63	15.95	1,737,998
11 Aug 20	15.86000 +0.18	16.13	15.80	15.85	2,337,467
10 Aug 20	15.68000 +0.43	15.81	15.30	15.30	2,371,236
07 Aug 20	15.25000 +0.35	15.30	14.83	15.04	1,647,338
06 Aug 20	14.90000 +0.01	15.27	14.88	14.94	2,624,767
05 Aug 20	14.89000 -0.09	15.14	14.83	14.95	1,445,419
04 Aug 20	14.98000 +0.02	15.16	14.83	14.96	2,725,439
31 Jul 20	14.96000 -0.42	15.34	14.82	15.31	2,931,625
30 Jul 20	15.38000 +0.02	15.44	14.95	15.29	2,277,647
29 Jul 20	15.36000 +0.38	15.47	15.03	15.23	1,611,461
28 Jul 20	14.98000 +0.14	15.24	14.80	14.80	1,949,392
27 Jul 20	14.84000 -0.07	14.95	14.70	14.95	1,278,907
24 Jul 20	14.91000 -0.11	15.04	14.85	15.02	965,619
23 Jul 20	15.02000 -0.35	15.39	15.01	15.34	1,147,035
22 Jul 20	15.37000 +0.34	15.54	14.95	15.05	1,233,207
21 Jul 20	15.03000 -0.04	15.28	14.97	15.20	1,204,949
20 Jul 20	15.07000 -0.10	15.22	14.97	15.22	1,103,322
17 Jul 20	15.17000 -0.08	15.29	15.05	15.29	1,220,021
16 Jul 20	15.25000 -0.06	15.36	15.11	15.25	1,623,871
15 Jul 20	15.31000 +0.44	15.40	15.01	15.01	1,824,241
14 Jul 20	14.87000 -0.12	15.00	14.69	15.00	1,931,020
13 Jul 20	14.99000 +0.10	15.21	14.90	15.15	1,026,279
10 Jul 20	14.89000 +0.13	15.01	14.70	14.70	1,528,170
09 Jul 20	14.76000 -0.24	15.07	14.64	15.00	1,711,432
08 Jul 20	15.00000 -0.13	15.22	14.96	15.16	1,979,455
07 Jul 20	15.13000 -0.34	15.44	15.09	15.40	827,511
06 Jul 20	15.47000 -0.04	15.86	15.37	15.83	1,494,329
03 Jul 20	15.51000 -0.41	15.90	15.51	15.89	855,901
02 Jul 20	15.92000 +0.56	15.97	15.20	15.83	3,205,370
30 Jun 20	15.36000 +0.45	15.36	14.82	14.91	2,759,350
29 Jun 20	14.91000 -0.15	15.17	14.74	14.90	2,090,088
26 Jun 20	15.06000 -0.14	15.29	14.95	15.24	1,266,482
25 Jun 20	15.20000 -0.14	15.33	15.01	15.26	1,461,197
24 Jun 20	15.34000 -0.35	15.72	15.20	15.66	1,255,506
23 Jun 20	15.69000 +0.02	16.00	15.52	15.82	1,698,736
22 Jun 20	15.67000 -0.12	16.02	15.65	15.90	1,582,120
19 Jun 20	15.79000 -0.47	16.44	15.69	16.37	4,145,717
18 Jun 20	16.26000 -0.11	16.49	16.11	16.22	1,455,080
17 Jun 20	16.37000 -0.33	16.76	16.30	16.75	1,416,824
16 Jun 20	16.70000 -0.04	17.19	16.51	17.12	2,235,021
15 Jun 20	16.74000 +0.08	16.92	16.04	16.21	1,446,586
12 Jun 20	16.66000 +0.58	17.01	16.29	16.55	1,765,775
11 Jun 20	16.08000 -0.95	16.55	15.82	16.40	1,915,007
10 Jun 20	17.03000 -0.47	17.65	16.93	17.65	3,054,256
09 Jun 20	17.50000 -0.64	18.00	17.33	18.00	1,921,826
08 Jun 20	18.14000 +0.89	18.29	17.50	17.70	3,704,858
05 Jun 20	17.25000 +1.10	17.56	16.79	17.24	2,852,530
04 Jun 20	16.15000 +0.47	16.35	15.25	15.70	2,955,115
03 Jun 20	15.68000 +0.87	15.72	14.90	15.00	2,541,452
02 Jun 20	14.81000 -0.09	15.07	14.67	14.99	2,085,483
01 Jun 20	14.90000 +0.34	15.16	14.45	14.64	1,667,112
29 May 20	14.56000 -0.19	14.71	14.21	14.66	4,102,875
28 May 20	14.75000 -0.39	15.11	14.67	15.11	7,685,584
27 May 20	15.14000 -0.06	15.55	14.72	15.49	9,900,063
26 May 20	15.20000 +0.42	15.29	14.87	14.97	2,112,998
25 May 20	14.78000 +0.50	14.87	14.29	14.45	1,666,335
22 May 20	14.28000 -0.33	14.81	14.20	14.81	2,205,955
21 May 20	14.61000 +0.13	14.99	14.47	14.51	1,308,972
20 May 20	14.48000 +0.07	14.78	14.25	14.75	1,263,187
19 May 20	14.41000 +0.68	14.69	14.20	14.32	2,231,583
15 May 20	13.73000 -0.26	14.00	13.55	13.90	1,443,958
14 May 20	13.99000 +0.25	14.11	13.16	13.64	1,810,642
13 May 20	13.74000 -0.50	14.29	13.61	14.26	2,354,334
12 May 20	14.24000 -0.49	14.90	14.19	14.84	2,366,363
11 May 20	14.73000 -0.20	14.95	14.50	14.93	1,642,577
08 May 20	14.93000 +0.22	15.22	14.75	14.89	3,641,678
07 May 20	14.71000 -0.05	15.12	14.69	14.84	1,376,909
06 May 20	14.76000 -0.29	15.27	14.60	15.12	2,118,996
05 May 20	15.05000 +0.01	15.70	14.90	15.35	1,598,828
04 May 20	15.04000 -0.17	15.13	14.60	14.90	1,766,447
01 May 20	15.21000 -0.69	15.69	14.98	15.65	1,292,691
30 Apr 20	15.90000 -0.68	16.58	15.66	16.54	1,955,329
29 Apr 20	16.58000 +0.46	17.07	16.21	16.21	8,180,948
28 Apr 20	16.12000 +0.13	16.60	15.99	16.39	7,838,460
27 Apr 20	15.99000 +0.85	16.09	15.26	15.41	1,885,082
24 Apr 20	15.14000 +0.20	15.35	14.85	14.98	3,083,019
23 Apr 20	14.94000 -0.22	15.25	14.69	15.13	2,037,604
22 Apr 20	15.16000 -0.23	15.85	15.01	15.70	1,657,957
21 Apr 20	15.39000 -1.01	16.39	15.36	16.07	1,970,524
20 Apr 20	16.40000 -0.23	16.90	16.15	16.49	2,887,063
17 Apr 20	16.63000 +0.51	16.82	16.26	16.49	2,042,125
16 Apr 20	16.12000 -0.31	16.70	16.02	16.52	1,153,701
15 Apr 20	16.43000 -0.46	16.77	16.25	16.66	1,650,917
14 Apr 20	16.89000 +0.25	17.37	16.56	17.01	2,117,051
13 Apr 20	16.64000 -1.13	17.98	16.56	17.98	1,721,549
09 Apr 20	17.77000 +0.62	18.51	17.45	17.64	2,440,142
08 Apr 20	17.15000 +1.16	17.19	15.98	15.99	3,089,245
07 Apr 20	15.99000 +0.62	16.64	15.60	15.92	2,479,712
06 Apr 20	15.37000 +0.49	15.71	14.89	15.25	2,462,882
03 Apr 20	14.88000 -0.24	15.27	14.57	15.14	1,767,864
02 Apr 20	15.12000 +0.15	15.41	14.62	14.66	2,030,656
01 Apr 20	14.97000 -1.16	16.01	14.86	15.79	1,606,668
31 Mar 20	16.13000 -0.10	17.11	16.01	16.36	1,825,183
30 Mar 20	16.23000 +0.17	16.30	15.08	16.01	1,534,448
27 Mar 20	16.06000 -0.03	16.49	14.80	15.81	1,580,559
26 Mar 20	16.09000 +0.46	17.27	15.83	16.08	1,747,248
25 Mar 20	15.63000 +0.93	16.97	14.76	14.89	2,471,369
24 Mar 20	14.70000 +2.25	14.77	13.09	13.10	2,259,733
23 Mar 20	12.45000 -2.90	15.11	12.41	15.00	2,589,095
20 Mar 20	15.35000 +0.15	16.49	15.15	15.69	2,778,678
19 Mar 20	15.20000 -0.49	15.67	14.54	15.05	2,137,308
18 Mar 20	15.69000 -3.57	18.62	14.76	18.44	2,725,732
17 Mar 20	19.26000 -0.17	19.90	18.74	19.73	3,498,809
16 Mar 20	19.43000 -2.64	20.25	19.27	20.00	1,706,841
13 Mar 20	22.07000 +0.44	22.85	21.28	22.01	4,944,550
12 Mar 20	21.63000 -2.09	23.13	20.65	23.01	2,386,910
11 Mar 20	23.72000 -1.35	24.78	23.61	24.77	2,104,302
10 Mar 20	25.07000 +0.54	25.08	24.33	24.92	2,351,156
09 Mar 20	24.53000 -1.41	24.98	24.00	24.98	2,635,681
06 Mar 20	25.94000 -0.37	26.21	25.73	26.05	915,509
05 Mar 20	26.31000 -0.12	26.44	26.12	26.27	819,842
04 Mar 20	26.43000 +0.73	26.52	25.90	25.94	1,092,923
03 Mar 20	25.70000 -0.02	26.17	25.62	25.85	1,438,255
02 Mar 20	25.72000 +0.65	25.77	25.10	25.10	1,599,462
28 Feb 20	25.07000 -0.98	25.38	24.65	25.26	2,934,103
27 Feb 20	26.05000 -0.57	26.56	25.70	26.50	1,039,772
26 Feb 20	26.62000 -0.35	27.12	26.62	26.87	1,341,429
25 Feb 20	26.97000 -0.31	27.52	26.92	27.36	1,487,699
24 Feb 20	27.28000 -0.22	27.73	27.26	27.42	941,150
21 Feb 20	27.50000 -0.12	27.82	27.49	27.70	979,838
20 Feb 20	27.62000 +0.07	27.67	27.46	27.60	798,395
19 Feb 20	27.55000 -0.17	27.70	27.53	27.63	478,909
18 Feb 20	27.72000 +0.05	27.78	27.59	27.66	877,046
14 Feb 20	27.67000 -0.01	27.75	27.57	27.65	566,894
13 Feb 20	27.68000 -0.07	27.80	27.63	27.75	1,009,987
12 Feb 20	27.75000 +0.08	27.80	27.43	27.61	1,186,790
11 Feb 20	27.67000 +0.02	27.81	27.59	27.67	452,842
10 Feb 20	27.65000 -0.03	27.82	27.65	27.66	813,109
07 Feb 20	27.68000 +0.29	27.73	27.43	27.48	814,466
06 Feb 20	27.39000 +0.32	27.41	27.09	27.14	875,170
05 Feb 20	27.07000 -0.02	27.23	27.06	27.14	834,329
04 Feb 20	27.09000 -0.25	27.38	27.06	27.38	1,222,943
03 Feb 20	27.34000 +0.18	27.46	27.15	27.22	790,019
31 Jan 20	27.16000 -0.07	27.39	27.16	27.31	1,394,422
30 Jan 20	27.23000 -0.10	27.34	27.13	27.23	378,024
29 Jan 20	27.33000 +0.11	27.44	27.23	27.24	559,179
28 Jan 20	27.22000 -0.20	27.47	27.16	27.42	500,537
27 Jan 20	27.42000 -0.03	27.46	27.31	27.38	472,396
24 Jan 20	27.45000 -0.15	27.70	27.41	27.67	422,451
23 Jan 20	27.60000 +0.00	27.70	27.50	27.61	528,258
22 Jan 20	27.60000 +0.07	27.79	27.52	27.53	528,068
21 Jan 20	27.53000 +0.14	27.53	27.32	27.42	488,680
20 Jan 20	27.39000 -0.04	27.51	27.32	27.39	216,512
17 Jan 20	27.43000 +0.09	27.44	27.23	27.34	385,957
16 Jan 20	27.34000 +0.35	27.36	26.98	26.98	619,664
15 Jan 20	26.99000 +0.24	27.02	26.71	26.71	907,730
14 Jan 20	26.75000 -0.09	26.91	26.68	26.88	513,590
13 Jan 20	26.84000 +0.06	26.88	26.66	26.76	918,242
10 Jan 20	26.78000 +0.13	26.82	26.59	26.63	328,129
09 Jan 20	26.65000 +0.01	26.68	26.57	26.65	558,277
08 Jan 20	26.64000 -0.08	26.92	26.63	26.84	819,213
07 Jan 20	26.72000 +0.10	26.80	26.56	26.67	448,167
06 Jan 20	26.62000 -0.07	26.75	26.53	26.75	404,407
03 Jan 20	26.69000 +0.46	26.76	26.25	26.25	629,075
02 Jan 20	26.23000 -0.53	26.89	26.22	26.85	764,025
31 Dec 19	26.76000 +0.00	26.86	26.71	26.85	441,276
30 Dec 19	26.76000 -0.21	26.92	26.76	26.85	346,551
27 Dec 19	26.97000 +0.11	27.05	26.82	26.87	337,523
24 Dec 19	26.86000 +0.14	26.90	26.72	26.78	230,364
23 Dec 19	26.72000 -0.10	26.92	26.66	26.88	747,278
20 Dec 19	26.82000 -0.11	26.93	26.68	26.93	2,039,469
19 Dec 19	26.93000 +0.16	26.96	26.64	26.71	916,924
18 Dec 19	26.77000 +0.03	26.82	26.57	26.76	865,168
17 Dec 19	26.74000 -0.04	26.78	26.58	26.78	664,866
16 Dec 19	26.78000 +0.10	26.82	26.73	26.79	556,425
13 Dec 19	26.68000 +0.00	26.87	26.54	26.82	1,476,685
12 Dec 19	26.68000 -0.44	27.28	26.66	27.14	1,324,573
11 Dec 19	27.12000 -0.67	27.92	27.09	27.86	831,580
10 Dec 19	27.79000 +0.03	27.86	27.69	27.76	1,056,879
09 Dec 19	27.76000 -0.02	27.85	27.61	27.76	766,808
06 Dec 19	27.78000 +0.10	27.84	27.60	27.65	692,633
05 Dec 19	27.68000 +0.46	27.70	27.25	27.28	611,756
04 Dec 19	27.22000 -0.04	27.48	27.22	27.36	740,586
03 Dec 19	27.26000 +0.10	27.38	27.08	27.12	679,154
02 Dec 19	27.16000 +0.02	27.18	26.85	27.14	446,073
29 Nov 19	27.14000 -0.03	27.31	27.14	27.16	395,877
28 Nov 19	27.17000 -0.05	27.20	27.05	27.18	152,335
27 Nov 19	27.22000 +0.13	27.23	27.02	27.11	451,139
26 Nov 19	27.09000 +0.27	27.14	26.84	26.85	920,816
25 Nov 19	26.82000 +0.02	26.93	26.77	26.84	463,010
22 Nov 19	26.80000 +0.11	26.83	26.69	26.72	487,223
21 Nov 19	26.69000 -0.09	26.80	26.59	26.74	555,573
20 Nov 19	26.78000 -0.05	26.83	26.63	26.80	399,613
19 Nov 19	26.83000 +0.03	26.83	26.70	26.80	477,451
18 Nov 19	26.80000 -0.01	26.87	26.73	26.77	475,401
15 Nov 19	26.81000 +0.31	26.82	26.45	26.52	552,044
14 Nov 19	26.50000 +0.21	26.50	26.29	26.35	407,176
13 Nov 19	26.29000 +0.14	26.36	26.19	26.23	530,417
12 Nov 19	26.15000 -0.12	26.35	26.10	26.33	812,552
11 Nov 19	26.27000 -0.13	26.46	26.16	26.45	493,945
08 Nov 19	26.40000 -0.17	26.64	26.40	26.57	511,248
07 Nov 19	26.57000 -0.10	26.70	26.54	26.64	483,259
06 Nov 19	26.67000 +0.37	26.71	26.26	26.44	812,372
05 Nov 19	26.30000 -0.16	26.45	26.22	26.45	635,321
04 Nov 19	26.46000 -0.07	26.56	26.32	26.50	680,625
01 Nov 19	26.53000 +0.10	26.60	26.36	26.46	736,969
31 Oct 19	26.43000 +0.13	26.45	26.22	26.41	991,752
30 Oct 19	26.30000 +0.10	26.36	26.06	26.25	538,571
29 Oct 19	26.20000 -0.13	26.36	26.20	26.27	495,729
28 Oct 19	26.33000 -0.14	26.50	26.29	26.47	512,484
25 Oct 19	26.47000 -0.03	26.64	26.47	26.51	656,258
24 Oct 19	26.50000 +0.01	26.62	26.48	26.50	456,964
23 Oct 19	26.49000 +0.02	26.53	26.33	26.48	657,384
22 Oct 19	26.47000 -0.13	26.74	26.44	26.61	509,862
21 Oct 19	26.60000 +0.02	26.67	26.48	26.66	610,880
18 Oct 19	26.58000 -0.05	26.65	26.00	26.00	2,086,029
17 Oct 19	26.63000 +0.02	26.73	26.55	26.66	287,436
16 Oct 19	26.61000 +0.07	26.69	26.44	26.53	448,298
15 Oct 19	26.54000 +0.06	26.64	26.46	26.56	374,158
11 Oct 19	26.48000 -0.36	26.90	26.47	26.90	783,063
10 Oct 19	26.84000 -0.12	26.98	26.80	26.94	429,260
09 Oct 19	26.96000 +0.16	27.06	26.70	26.70	682,168
08 Oct 19	26.80000 +0.11	26.81	26.61	26.71	783,129
07 Oct 19	26.69000 +0.07	26.70	26.53	26.54	309,317
04 Oct 19	26.62000 +0.10	26.75	26.55	26.58	669,952
03 Oct 19	26.52000 +0.21	26.59	26.29	26.50	704,641
02 Oct 19	26.31000 +0.08	26.31	26.05	26.20	440,262
01 Oct 19	26.23000 -0.15	26.49	26.06	26.38	546,142
30 Sep 19	26.38000 +0.06	26.64	26.36	26.41	538,953
27 Sep 19	26.32000 -0.35	26.70	26.21	26.69	608,655
26 Sep 19	26.67000 +0.06	26.78	26.64	26.65	566,221
25 Sep 19	26.61000 +0.09	26.71	26.51	26.56	693,380
24 Sep 19	26.52000 +0.00	26.70	26.50	26.61	616,169
23 Sep 19	26.52000 -0.05	26.69	26.46	26.52	313,156
20 Sep 19	26.57000 +0.23	26.64	26.37	26.39	1,229,070
19 Sep 19	26.34000 +0.19	26.46	26.15	26.19	437,235
18 Sep 19	26.15000 +0.03	26.28	26.08	26.12	804,775
17 Sep 19	26.12000 +0.12	26.37	25.95	26.05	802,506
16 Sep 19	26.00000 +0.04	26.05	25.86	25.95	453,775
13 Sep 19	25.96000 +0.03	26.08	25.89	26.00	448,241
12 Sep 19	25.93000 -0.14	26.18	25.93	26.10	417,530
11 Sep 19	26.07000 +0.04	26.20	25.92	26.16	555,109
10 Sep 19	26.03000 +0.03	26.10	25.89	26.02	679,477
09 Sep 19	26.00000 +0.06	26.06	25.81	25.99	694,111
06 Sep 19	25.94000 -0.17	26.24	25.85	26.12	1,174,897
05 Sep 19	26.11000 -0.71	26.97	26.09	26.97	1,432,043
04 Sep 19	26.82000 +0.16	26.94	26.65	26.65	436,366
03 Sep 19	26.66000 +0.18	26.70	26.40	26.42	634,306
30 Aug 19	26.48000 +0.14	26.55	26.29	26.34	675,648
29 Aug 19	26.34000 -0.43	26.64	26.33	26.61	492,121
28 Aug 19	26.77000 +0.31	26.79	26.41	26.41	350,172
27 Aug 19	26.46000 +0.05	26.68	26.46	26.49	532,348
26 Aug 19	26.41000 +0.05	26.56	26.36	26.36	390,452
23 Aug 19	26.36000 -0.27	26.70	26.34	26.58	339,966
22 Aug 19	26.63000 +0.02	26.67	26.56	26.61	259,492
21 Aug 19	26.61000 -0.10	26.75	26.45	26.71	430,466
20 Aug 19	26.71000 +0.06	26.81	26.57	26.71	513,127
19 Aug 19	26.65000 +0.24	26.74	26.29	26.29	512,154
16 Aug 19	26.41000 +0.02	26.53	26.26	26.39	302,317
15 Aug 19	26.39000 +0.06	26.48	26.19	26.23	532,582
14 Aug 19	26.33000 -0.05	26.45	26.21	26.33	485,617
13 Aug 19	26.38000 +0.07	26.45	26.14	26.27	460,337
12 Aug 19	26.31000 +0.04	26.38	26.17	26.23	503,254
09 Aug 19	26.27000 -0.08	26.45	26.15	26.31	290,866
08 Aug 19	26.35000 -0.12	26.62	26.32	26.49	456,212
07 Aug 19	26.47000 +0.39	26.50	25.95	26.06	734,202
06 Aug 19	26.08000 +0.04	26.16	25.84	26.00	670,595
02 Aug 19	26.04000 -0.13	26.37	26.02	26.37	485,213
01 Aug 19	26.17000 +0.15	26.35	25.97	25.97	496,828
31 Jul 19	26.02000 +0.01	26.15	25.85	26.00	978,574
30 Jul 19	26.01000 -0.27	26.31	25.93	26.17	412,869
29 Jul 19	26.28000 +0.08	26.36	26.24	26.24	326,328
26 Jul 19	26.20000 +0.13	26.33	26.11	26.11	480,566
25 Jul 19	26.07000 -0.18	26.25	26.00	26.19	1,186,473
24 Jul 19	26.25000 +0.11	26.30	26.09	26.10	488,548
23 Jul 19	26.14000 +0.21	26.14	25.78	25.95	703,961
22 Jul 19	25.93000 -0.08	26.17	25.90	26.10	726,556
19 Jul 19	26.01000 +0.08	26.05	25.91	25.92	891,485
18 Jul 19	25.93000 +0.06	26.04	25.79	25.87	612,994
17 Jul 19	25.87000 -0.14	26.11	25.73	26.00	585,230
16 Jul 19	26.01000 -0.20	26.25	26.01	26.21	400,967
15 Jul 19	26.21000 -0.19	26.40	26.09	26.33	401,967
12 Jul 19	26.40000 -0.01	26.58	26.32	26.47	507,107
11 Jul 19	26.41000 -0.21	26.65	26.41	26.61	398,835
10 Jul 19	26.62000 +0.04	26.65	26.34	26.61	397,165
09 Jul 19	26.58000 +0.11	26.64	26.44	26.44	402,201
08 Jul 19	26.47000 +0.01	26.58	26.33	26.35	404,428
05 Jul 19	26.46000 +0.00	26.55	26.30	26.45	539,068
04 Jul 19	26.46000 -0.03	26.56	26.41	26.49	126,624
03 Jul 19	26.49000 +0.26	26.55	26.19	26.26	366,696
02 Jul 19	26.23000 +0.24	26.35	26.01	26.03	679,126
28 Jun 19	25.99000 -0.09	26.16	25.93	26.08	633,775
27 Jun 19	26.08000 +0.01	26.08	25.65	26.01	1,065,593
26 Jun 19	26.07000 -0.52	26.62	26.00	26.52	860,363
25 Jun 19	26.59000 -0.13	26.80	26.58	26.69	750,866
24 Jun 19	26.72000 +0.07	26.78	26.43	26.73	558,646
21 Jun 19	26.65000 -0.04	26.86	26.60	26.74	1,089,683
20 Jun 19	26.69000 -0.29	26.98	26.57	26.96	753,930
19 Jun 19	26.98000 +0.05	26.99	26.75	26.95	495,143
18 Jun 19	26.93000 +0.04	27.08	26.84	26.91	577,949
17 Jun 19	26.89000 +0.05	26.95	26.79	26.81	456,622
14 Jun 19	26.84000 -0.01	26.94	26.78	26.85	368,925
13 Jun 19	26.85000 +0.12	26.89	26.71	26.72	265,637
12 Jun 19	26.73000 +0.08	26.75	26.57	26.69	399,967
11 Jun 19	26.65000 +0.00	26.75	26.41	26.65	432,789
10 Jun 19	26.65000 -0.07	26.73	26.54	26.67	314,960
07 Jun 19	26.72000 +0.05	26.92	26.64	26.70	434,876
06 Jun 19	26.67000 -0.05	26.79	26.39	26.72	535,589
05 Jun 19	26.72000 +0.54	26.84	26.28	26.29	761,724
04 Jun 19	26.18000 -0.10	26.28	25.78	26.27	457,126
03 Jun 19	26.28000 +0.20	26.28	26.04	26.16	437,937
31 May 19	26.08000 +0.04	26.24	26.00	26.09	597,898
30 May 19	26.04000 -0.20	26.21	25.92	26.16	467,176
29 May 19	26.24000 -0.04	26.49	26.16	26.37	602,167
28 May 19	26.28000 -0.50	26.75	26.28	26.71	1,226,268
27 May 19	26.78000 +0.19	26.78	26.49	26.59	269,743
24 May 19	26.59000 -0.12	26.87	26.53	26.72	674,688
23 May 19	26.71000 +0.13	26.75	26.44	26.60	701,122
22 May 19	26.58000 -0.01	26.64	26.34	26.58	519,985
21 May 19	26.59000 +0.29	26.61	26.21	26.31	865,275
17 May 19	26.30000 -0.20	26.48	26.27	26.48	460,218
16 May 19	26.50000 +0.20	26.50	26.30	26.32	418,345
15 May 19	26.30000 -0.09	26.51	26.18	26.40	506,629
14 May 19	26.39000 +0.24	26.40	26.11	26.16	1,118,897
13 May 19	26.15000 +0.18	26.15	25.88	25.97	567,913
10 May 19	25.97000 +0.11	26.06	25.85	25.89	455,962
09 May 19	25.86000 +0.03	26.04	25.78	25.87	676,830
08 May 19	25.83000 -0.19	26.21	25.80	25.98	593,158
07 May 19	26.02000 +0.06	26.13	25.80	25.80	911,290
06 May 19	25.96000 +0.21	25.96	25.71	25.71	752,436
03 May 19	25.75000 +0.02	25.84	25.67	25.78	703,949
02 May 19	25.73000 -0.10	25.87	25.66	25.84	483,497
01 May 19	25.83000 +0.07	25.92	25.76	25.79	490,113
30 Apr 19	25.76000 -0.05	25.84	25.65	25.81	811,581
29 Apr 19	25.81000 -0.09	26.02	25.80	25.82	340,457
26 Apr 19	25.90000 +0.09	26.02	25.82	25.82	472,455
25 Apr 19	25.81000 +0.05	25.91	25.66	25.76	722,151
24 Apr 19	25.76000 -0.04	26.01	25.63	25.82	708,143
23 Apr 19	25.80000 +0.00	25.88	25.73	25.81	613,715
22 Apr 19	25.80000 -0.15	25.99	25.68	25.90	419,177
18 Apr 19	25.95000 +0.20	26.08	25.75	25.78	368,528
17 Apr 19	25.75000 -0.08	25.91	25.68	25.91	1,099,000
16 Apr 19	25.83000 -0.39	26.33	25.83	26.20	516,463
15 Apr 19	26.22000 -0.22	26.45	26.20	26.42	438,848
12 Apr 19	26.44000 +0.12	26.44	26.27	26.36	489,674
11 Apr 19	26.32000 -0.10	26.49	26.27	26.40	442,718
10 Apr 19	26.42000 +0.20	26.43	26.25	26.25	861,294
09 Apr 19	26.22000 +0.08	26.31	26.06	26.09	383,891
08 Apr 19	26.14000 -0.01	26.28	26.05	26.19	737,868
05 Apr 19	26.15000 -0.10	26.29	26.11	26.25	554,675
04 Apr 19	26.25000 -0.14	26.38	26.14	26.35	532,245
03 Apr 19	26.39000 -0.12	26.49	26.31	26.49	846,741
02 Apr 19	26.51000 +0.02	26.51	26.27	26.50	501,715
01 Apr 19	26.49000 +0.02	26.55	26.30	26.50	406,772
29 Mar 19	26.47000 -0.05	26.60	26.36	26.49	699,046
28 Mar 19	26.52000 -0.08	26.60	26.37	26.50	543,524
27 Mar 19	26.60000 +0.11	26.75	26.48	26.50	567,805
26 Mar 19	26.49000 +0.00	26.59	26.29	26.55	721,566
25 Mar 19	26.49000 +0.19	26.70	26.04	26.04	1,577,910
22 Mar 19	26.30000 +0.35	26.43	25.93	25.98	1,263,246
21 Mar 19	25.95000 +0.22	25.98	25.73	25.73	534,980
20 Mar 19	25.73000 +0.01	25.83	25.55	25.71	492,406
19 Mar 19	25.72000 +0.13	25.78	25.50	25.63	712,180
18 Mar 19	25.59000 -0.09	25.83	25.50	25.66	643,898
15 Mar 19	25.68000 +0.19	25.72	25.45	25.45	1,904,040
14 Mar 19	25.49000 +0.00	25.51	25.42	25.47	795,925
13 Mar 19	25.49000 +0.01	25.51	25.43	25.48	825,782
12 Mar 19	25.48000 +0.08	25.50	25.40	25.49	493,766
11 Mar 19	25.40000 +0.10	25.44	25.30	25.30	482,262
08 Mar 19	25.30000 -0.04	25.45	25.24	25.37	521,115
07 Mar 19	25.34000 +0.04	25.43	25.21	25.28	567,179
06 Mar 19	25.30000 +0.26	25.30	25.06	25.09	594,350
05 Mar 19	25.04000 +0.01	25.24	24.97	24.98	762,961
04 Mar 19	25.03000 +0.01	25.16	24.92	25.00	426,011
01 Mar 19	25.02000 -0.12	25.21	24.76	25.21	1,134,814
28 Feb 19	25.14000 +0.03	25.29	25.00	25.10	1,063,085
27 Feb 19	25.11000 +0.02	25.12	24.78	25.01	427,131
26 Feb 19	25.09000 +0.03	25.22	25.02	25.11	629,609
25 Feb 19	25.06000 +0.00	25.20	24.99	25.12	825,366
22 Feb 19	25.06000 -0.12	25.30	25.06	25.17	498,939
21 Feb 19	25.18000 +0.00	25.28	25.11	25.19	561,284
20 Feb 19	25.18000 +0.01	25.27	25.10	25.20	602,509
19 Feb 19	25.17000 +0.04	25.29	25.13	25.21	532,545
15 Feb 19	25.13000 -0.41	25.55	25.13	25.55	684,299
14 Feb 19	25.54000 +0.44	25.55	25.06	25.06	877,756
13 Feb 19	25.10000 -0.04	25.25	24.96	25.11	558,687
12 Feb 19	25.14000 -0.19	25.33	25.06	25.14	969,476
11 Feb 19	25.33000 +0.08	25.34	25.11	25.23	504,117
08 Feb 19	25.25000 -0.11	25.37	25.18	25.35	276,814
07 Feb 19	25.36000 +0.10	25.39	25.16	25.25	466,815
06 Feb 19	25.26000 +0.02	25.27	25.09	25.19	460,485
05 Feb 19	25.24000 +0.17	25.24	25.05	25.05	597,938
04 Feb 19	25.07000 +0.15	25.07	24.92	24.93	426,269
01 Feb 19	24.92000 -0.01	24.99	24.79	24.95	429,973
31 Jan 19	24.93000 -0.15	25.03	24.88	25.00	1,120,350
30 Jan 19	25.08000 +0.02	25.13	24.81	24.99	499,890
29 Jan 19	25.06000 -0.02	25.18	24.98	25.11	950,117
28 Jan 19	25.08000 +0.19	25.14	24.85	24.90	986,439
25 Jan 19	24.89000 +0.13	24.95	24.80	24.82	475,876
24 Jan 19	24.76000 +0.01	24.95	24.72	24.75	821,355
23 Jan 19	24.75000 +0.14	24.78	24.63	24.65	1,017,873
22 Jan 19	24.61000 -0.10	24.75	24.52	24.75	738,944
21 Jan 19	24.71000 +0.12	24.75	24.55	24.55	226,397
18 Jan 19	24.59000 +0.07	24.66	24.44	24.61	1,240,754
17 Jan 19	24.52000 -0.10	24.75	24.51	24.61	469,941
16 Jan 19	24.62000 +0.04	24.63	24.42	24.63	500,284
15 Jan 19	24.58000 +0.03	24.62	24.51	24.56	440,002
14 Jan 19	24.55000 +0.08	24.58	24.31	24.35	735,978
11 Jan 19	24.47000 +0.28	24.54	24.22	24.22	1,389,563
10 Jan 19	24.19000 -0.06	24.39	24.07	24.20	847,579
09 Jan 19	24.25000 +0.16	24.30	23.92	24.08	755,810
08 Jan 19	24.09000 +0.35	24.11	23.75	23.78	810,505
07 Jan 19	23.74000 +0.11	23.80	23.54	23.69	879,958
04 Jan 19	23.63000 -0.10	23.86	23.57	23.78	1,126,929
03 Jan 19	23.73000 +0.05	23.74	23.51	23.74	737,852
02 Jan 19	23.68000 -0.12	23.77	23.56	23.77	562,249
31 Dec 18	23.80000 +0.15	23.90	23.68	23.69	623,277
28 Dec 18	23.65000 -0.10	23.86	23.56	23.72	1,246,949
27 Dec 18	23.75000 +0.25	23.85	23.41	23.43	1,121,994
24 Dec 18	23.50000 -0.30	23.74	23.37	23.66	470,582
21 Dec 18	23.80000 -0.12	24.11	23.72	23.94	1,686,831
20 Dec 18	23.92000 -0.02	24.21	23.84	24.00	723,281
19 Dec 18	23.94000 -0.51	24.44	23.93	24.36	968,168
18 Dec 18	24.45000 +0.37	24.51	24.00	24.08	1,265,755
17 Dec 18	24.08000 -0.56	24.63	24.04	24.56	728,345
14 Dec 18	24.64000 +0.05	24.65	24.46	24.54	583,354
13 Dec 18	24.59000 -0.18	24.77	24.49	24.75	818,625
12 Dec 18	24.77000 -0.05	24.93	24.69	24.85	891,160
11 Dec 18	24.82000 +0.25	25.01	24.67	24.67	1,310,648
10 Dec 18	24.57000 -0.21	24.84	24.56	24.76	922,797
07 Dec 18	24.78000 -0.11	25.02	24.69	24.73	1,081,946
06 Dec 18	24.89000 +0.12	24.89	24.27	24.60	1,103,396
05 Dec 18	24.77000 +0.28	24.85	24.48	24.56	381,674
04 Dec 18	24.49000 -0.12	24.76	24.42	24.50	1,021,266
03 Dec 18	24.61000 -0.12	24.84	24.33	24.72	688,163
30 Nov 18	24.73000 +0.09	24.75	24.43	24.69	1,184,342
29 Nov 18	24.64000 -0.27	24.87	24.61	24.77	518,270
28 Nov 18	24.91000 +0.36	24.98	24.57	24.59	922,463
27 Nov 18	24.55000 +0.00	24.57	24.37	24.55	775,051
26 Nov 18	24.55000 -0.15	24.81	24.49	24.70	531,677
23 Nov 18	24.70000 -0.03	24.73	24.53	24.73	371,784
22 Nov 18	24.73000 -0.08	24.88	24.71	24.83	169,760
21 Nov 18	24.81000 +0.19	25.02	24.50	24.55	842,129
20 Nov 18	24.62000 -0.16	24.76	24.59	24.73	695,279
19 Nov 18	24.78000 -0.21	25.07	24.63	24.96	1,007,477
16 Nov 18	24.99000 +0.16	25.05	24.75	24.77	599,928
15 Nov 18	24.83000 -0.08	24.97	24.75	24.89	744,675
14 Nov 18	24.91000 +0.12	25.04	24.75	24.79	865,427
13 Nov 18	24.79000 +0.00	24.97	24.73	24.73	757,970
12 Nov 18	24.79000 +0.12	25.00	24.60	24.61	909,547
09 Nov 18	24.67000 +0.08	24.74	24.46	24.55	916,524
08 Nov 18	24.59000 +0.11	24.68	24.41	24.48	1,122,135
07 Nov 18	24.48000 +0.11	24.65	24.39	24.43	927,437
06 Nov 18	24.37000 +0.37	24.49	23.96	23.96	770,554
05 Nov 18	24.00000 +0.17	24.20	23.93	23.94	851,815
02 Nov 18	23.83000 -0.22	24.19	23.77	24.05	1,048,487
01 Nov 18	24.05000 +0.05	24.19	23.88	23.99	1,146,810
31 Oct 18	24.00000 -0.11	24.29	23.87	24.29	1,041,187
30 Oct 18	24.11000 +0.07	24.17	23.78	23.87	570,695
29 Oct 18	24.04000 -0.29	24.47	23.93	24.40	567,277
26 Oct 18	24.33000 +0.26	24.45	23.95	24.05	1,524,804
25 Oct 18	24.07000 +0.10	24.25	24.00	24.11	830,903
24 Oct 18	23.97000 -0.21	24.34	23.97	24.18	719,596
23 Oct 18	24.18000 +0.07	24.32	23.80	24.07	690,967
22 Oct 18	24.11000 +0.01	24.30	24.01	24.17	870,714
19 Oct 18	24.10000 +0.24	24.21	23.90	23.94	738,393
18 Oct 18	23.86000 -0.12	23.99	23.82	23.92	642,208
17 Oct 18	23.98000 +0.06	23.99	23.84	23.91	2,086,328
16 Oct 18	23.92000 +0.08	23.95	23.70	23.92	924,072
15 Oct 18	23.84000 -0.06	24.05	23.81	23.91	519,291
12 Oct 18	23.90000 +0.15	24.00	23.78	23.95	672,518
11 Oct 18	23.75000 -0.05	24.02	23.62	23.62	974,568
10 Oct 18	23.80000 -0.23	24.10	23.80	24.04	735,213
09 Oct 18	24.03000 -0.01	24.09	23.97	23.98	1,123,022
05 Oct 18	24.04000 -0.17	24.21	23.94	24.17	860,493
04 Oct 18	24.21000 -0.07	24.30	24.09	24.25	774,553
03 Oct 18	24.28000 -0.17	24.56	24.22	24.48	462,859
02 Oct 18	24.45000 -0.13	24.59	24.44	24.58	410,450
01 Oct 18	24.58000 -0.10	24.73	24.42	24.68	474,208
28 Sep 18	24.68000 +0.09	24.68	24.47	24.59	822,437
27 Sep 18	24.59000 -0.07	24.71	24.48	24.58	505,628
26 Sep 18	24.66000 -0.28	24.98	24.65	24.92	498,045
25 Sep 18	24.94000 +0.10	24.99	24.81	24.88	607,657
24 Sep 18	24.84000 -0.03	24.92	24.76	24.82	1,005,600
21 Sep 18	24.87000 +0.02	24.97	24.62	24.86	5,733,487
20 Sep 18	24.85000 -0.08	24.95	24.77	24.95	999,818
19 Sep 18	24.93000 -0.19	25.22	24.90	25.19	1,217,097
18 Sep 18	25.12000 -0.54	25.69	25.10	25.61	1,072,560
17 Sep 18	25.66000 +0.00	25.68	25.41	25.60	672,870
14 Sep 18	25.66000 +0.01	25.75	25.42	25.73	458,470
13 Sep 18	25.65000 +0.18	25.82	25.45	25.45	933,616
12 Sep 18	25.47000 +0.02	25.52	25.36	25.46	733,459
11 Sep 18	25.45000 -0.06	25.69	25.45	25.54	1,080,495
10 Sep 18	25.51000 +0.11	25.72	25.33	25.46	972,599
07 Sep 18	25.40000 +0.13	25.41	25.23	25.28	776,281
06 Sep 18	25.27000 +0.14	25.36	25.14	25.17	1,056,081
05 Sep 18	25.13000 -0.15	25.26	25.06	25.26	954,488
04 Sep 18	25.28000 +0.02	25.33	25.12	25.12	603,918
31 Aug 18	25.26000 -0.09	25.32	25.14	25.29	656,248
30 Aug 18	25.35000 -0.04	25.43	25.23	25.25	548,844
29 Aug 18	25.39000 +0.06	25.49	25.25	25.30	879,178
28 Aug 18	25.33000 +0.19	25.34	25.13	25.16	618,601
27 Aug 18	25.14000 -0.03	25.25	25.05	25.21	488,150
24 Aug 18	25.17000 +0.08	25.23	25.01	25.06	391,017
23 Aug 18	25.09000 -0.19	25.31	25.08	25.25	515,968
22 Aug 18	25.28000 -0.03	25.40	25.18	25.30	540,575
21 Aug 18	25.31000 +0.06	25.39	25.20	25.27	1,176,719
20 Aug 18	25.25000 +0.00	25.50	25.05	25.21	883,581
17 Aug 18	25.25000 +0.34	25.35	24.86	24.86	804,187
16 Aug 18	24.91000 -0.07	25.05	24.79	25.03	698,737
15 Aug 18	24.98000 +0.19	25.14	24.63	24.81	798,213
14 Aug 18	24.79000 +0.14	24.79	24.57	24.70	909,069
13 Aug 18	24.65000 -0.04	24.83	24.63	24.75	597,728
10 Aug 18	24.69000 -0.15	24.88	24.68	24.88	483,908
09 Aug 18	24.84000 +0.03	24.99	24.76	24.76	457,778
08 Aug 18	24.81000 +0.08	24.93	24.56	24.72	548,638
07 Aug 18	24.73000 -0.62	25.28	24.71	24.99	1,105,529
03 Aug 18	25.35000 +0.32	25.35	24.96	25.09	501,019
02 Aug 18	25.03000 +0.00	25.11	24.90	24.98	408,244
01 Aug 18	25.03000 +0.21	25.17	24.96	25.01	626,239
31 Jul 18	24.82000 +0.00	25.26	24.71	24.74	1,729,526
30 Jul 18	24.82000 -0.09	24.97	24.78	24.85	586,018
27 Jul 18	24.91000 +0.05	24.91	24.73	24.90	491,266
26 Jul 18	24.86000 +0.04	24.97	24.73	24.79	407,162
25 Jul 18	24.82000 +0.22	24.89	24.67	24.68	733,575
24 Jul 18	24.60000 -0.14	24.92	24.59	24.74	1,408,266
23 Jul 18	24.74000 +0.13	24.78	24.57	24.57	368,891
20 Jul 18	24.61000 -0.16	24.79	24.57	24.78	559,890
19 Jul 18	24.77000 +0.15	24.84	24.65	24.67	459,186
18 Jul 18	24.62000 -0.15	24.80	24.60	24.74	478,316
17 Jul 18	24.77000 +0.12	24.84	24.57	24.61	702,186
16 Jul 18	24.65000 +0.00	24.77	24.52	24.57	493,507
13 Jul 18	24.65000 -0.01	24.82	24.59	24.72	509,245
12 Jul 18	24.66000 +0.06	24.70	24.46	24.48	1,109,537
11 Jul 18	24.60000 +0.05	24.60	24.42	24.54	717,290
10 Jul 18	24.55000 -0.03	24.61	24.30	24.60	1,044,470
09 Jul 18	24.58000 -0.06	24.77	24.51	24.71	463,180
06 Jul 18	24.64000 +0.03	24.78	24.53	24.57	467,301
05 Jul 18	24.61000 +0.17	24.63	24.39	24.53	530,172
04 Jul 18	24.44000 -0.16	24.65	24.41	24.60	305,073
03 Jul 18	24.60000 +0.45	24.89	24.08	24.08	976,145
29 Jun 18	24.15000 -0.19	24.42	24.15	24.41	690,388
28 Jun 18	24.34000 +0.14	24.40	24.08	24.09	476,057
27 Jun 18	24.20000 -0.11	24.41	24.15	24.32	2,783,434
26 Jun 18	24.31000 +0.05	24.43	24.22	24.29	552,995
25 Jun 18	24.26000 -0.08	24.40	24.17	24.36	462,195
22 Jun 18	24.34000 +0.07	24.43	24.23	24.30	570,950
21 Jun 18	24.27000 -0.07	24.47	24.22	24.28	428,421
20 Jun 18	24.34000 -0.01	24.44	24.10	24.30	510,054
19 Jun 18	24.35000 -0.07	24.43	24.32	24.33	622,465
18 Jun 18	24.42000 +0.13	24.45	24.20	24.20	762,950
15 Jun 18	24.29000 +0.41	24.34	23.85	23.89	2,024,817
14 Jun 18	23.88000 -0.05	23.97	23.77	23.88	1,024,698
13 Jun 18	23.93000 -0.09	24.07	23.82	24.00	489,885
12 Jun 18	24.02000 +0.04	24.06	23.95	24.02	529,780
11 Jun 18	23.98000 -0.16	24.13	23.94	24.12	488,035
08 Jun 18	24.14000 +0.11	24.26	23.99	23.99	511,841
07 Jun 18	24.03000 +0.01	24.19	23.78	24.03	789,465
06 Jun 18	24.02000 +0.13	24.06	23.81	23.87	417,315
05 Jun 18	23.89000 +0.00	23.97	23.84	23.90	493,534
04 Jun 18	23.89000 +0.19	23.89	23.61	23.70	979,499
01 Jun 18	23.70000 +0.15	23.84	23.48	23.56	761,442
31 May 18	23.55000 -0.08	23.65	23.43	23.56	1,094,440
30 May 18	23.63000 +0.05	23.74	23.41	23.50	659,202
29 May 18	23.58000 -0.28	23.85	23.52	23.85	868,088
28 May 18	23.86000 +0.11	23.93	23.75	23.76	556,429
25 May 18	23.75000 -0.05	23.88	23.75	23.76	616,920
24 May 18	23.80000 -0.04	23.91	23.67	23.85	1,188,037
23 May 18	23.84000 +0.09	23.93	23.72	23.75	753,385
22 May 18	23.75000 +0.03	23.94	23.70	23.75	587,234
18 May 18	23.72000 +0.18	23.75	23.52	23.53	674,774
17 May 18	23.54000 +0.07	23.66	23.46	23.51	755,733
16 May 18	23.47000 -0.07	23.67	23.45	23.59	1,013,288
15 May 18	23.54000 -0.16	23.75	23.54	23.68	622,483
14 May 18	23.70000 -0.22	24.08	23.65	23.95	699,215
11 May 18	23.92000 +0.26	24.11	23.66	23.69	2,467,922
10 May 18	23.66000 +0.21	23.68	23.46	23.48	787,384
09 May 18	23.45000 -0.03	23.51	23.41	23.47	431,535
08 May 18	23.48000 -0.09	23.62	23.33	23.56	689,964
07 May 18	23.57000 +0.19	23.58	23.34	23.38	818,299
04 May 18	23.38000 +0.07	23.50	23.26	23.26	546,760
03 May 18	23.31000 -0.13	23.60	23.30	23.49	514,219
02 May 18	23.44000 +0.01	23.53	23.32	23.36	634,935
01 May 18	23.43000 +0.08	23.47	23.32	23.33	682,974
30 Apr 18	23.35000 +0.05	23.37	23.16	23.28	1,129,975
27 Apr 18	23.30000 +0.13	23.32	23.02	23.03	830,254
26 Apr 18	23.17000 +0.12	23.23	23.02	23.03	607,457
25 Apr 18	23.05000 -0.11	23.21	22.97	23.13	530,347
24 Apr 18	23.16000 -0.05	23.29	23.12	23.24	458,796
23 Apr 18	23.21000 -0.09	23.37	23.20	23.37	458,295
20 Apr 18	23.30000 +0.04	23.33	23.26	23.27	472,366
19 Apr 18	23.26000 -0.13	23.50	23.20	23.36	746,636
18 Apr 18	23.39000 +0.03	23.42	23.30	23.33	635,734
17 Apr 18	23.36000 -0.08	23.47	23.30	23.39	512,057
16 Apr 18	23.44000 +0.21	23.48	23.13	23.22	1,063,868
13 Apr 18	23.23000 +0.09	23.36	23.08	23.15	439,796
12 Apr 18	23.14000 -0.20	23.34	23.13	23.33	464,713
11 Apr 18	23.34000 -0.10	23.48	23.32	23.42	557,930
10 Apr 18	23.44000 -0.07	23.58	23.32	23.50	408,981
09 Apr 18	23.51000 +0.06	23.64	23.46	23.48	356,190
06 Apr 18	23.45000 -0.25	23.81	23.45	23.73	470,534
05 Apr 18	23.70000 +0.20	23.78	23.55	23.57	407,225
04 Apr 18	23.50000 -0.06	23.76	23.50	23.63	475,665
03 Apr 18	23.56000 -0.20	23.83	23.52	23.76	576,828
02 Apr 18	23.76000 +0.12	23.87	23.59	23.65	740,293
29 Mar 18	23.64000 +0.01	23.72	23.55	23.65	611,388
28 Mar 18	23.63000 +0.16	23.66	23.45	23.45	495,883
27 Mar 18	23.47000 +0.00	23.63	23.45	23.52	585,243
26 Mar 18	23.47000 -0.14	23.70	23.39	23.70	601,549
23 Mar 18	23.61000 -0.19	24.03	23.61	23.81	545,340
22 Mar 18	23.80000 +0.05	23.92	23.73	23.74	468,001
21 Mar 18	23.75000 -0.11	24.01	23.70	23.85	455,860
20 Mar 18	23.86000 -0.04	23.97	23.78	23.88	1,131,140
19 Mar 18	23.90000 +0.27	23.98	23.65	23.66	583,686
16 Mar 18	23.63000 -0.30	24.13	23.59	23.86	3,149,107
15 Mar 18	23.93000 +0.07	24.04	23.72	23.72	647,804
14 Mar 18	23.86000 -0.04	24.02	23.74	23.96	549,431
13 Mar 18	23.90000 -0.10	24.13	23.90	23.96	588,357
12 Mar 18	24.00000 +0.15	24.00	23.82	23.87	589,307
09 Mar 18	23.85000 -0.19	24.01	23.77	23.97	617,536
08 Mar 18	24.04000 +0.03	24.16	23.90	24.01	838,747
07 Mar 18	24.01000 +0.05	24.17	23.88	23.89	760,965
06 Mar 18	23.96000 +0.20	23.99	23.62	23.78	696,146
05 Mar 18	23.76000 +0.35	23.78	23.43	23.48	695,572
02 Mar 18	23.41000 +0.05	23.49	23.33	23.40	387,572
01 Mar 18	23.36000 -0.13	23.55	23.21	23.46	662,545
28 Feb 18	23.49000 +0.00	23.71	23.40	23.49	923,057
27 Feb 18	23.49000 -0.16	23.81	23.37	23.59	770,364
26 Feb 18	23.65000 +0.08	23.70	23.57	23.59	797,655
23 Feb 18	23.57000 -0.09	23.81	23.53	23.68	710,858
22 Feb 18	23.66000 +0.01	23.79	23.56	23.69	582,227
21 Feb 18	23.65000 -0.19	24.02	23.62	23.90	561,009
20 Feb 18	23.84000 -0.43	24.20	23.76	24.13	2,492,864
16 Feb 18	24.27000 +0.40	24.29	23.87	23.88	1,936,151
15 Feb 18	23.87000 +0.21	23.88	23.54	23.74	635,402
14 Feb 18	23.66000 +0.21	23.84	23.37	23.49	1,262,968
13 Feb 18	23.45000 +0.05	23.50	23.17	23.42	1,160,257
12 Feb 18	23.40000 +0.13	23.56	23.16	23.41	839,596
09 Feb 18	23.27000 -0.13	23.50	23.06	23.44	955,710
08 Feb 18	23.40000 -0.25	23.68	23.40	23.55	1,168,502
07 Feb 18	23.65000 +0.13	23.77	23.47	23.59	692,007
06 Feb 18	23.52000 -0.09	23.81	23.40	23.50	793,152
05 Feb 18	23.61000 -0.03	23.84	23.52	23.56	932,266
02 Feb 18	23.64000 -0.28	23.79	23.50	23.78	783,458
01 Feb 18	23.92000 -0.17	24.08	23.79	24.05	813,792
31 Jan 18	24.09000 +0.12	24.13	23.91	23.95	1,191,197
30 Jan 18	23.97000 -0.34	24.16	23.91	24.16	986,008
29 Jan 18	24.31000 -0.33	24.64	24.27	24.62	558,565
26 Jan 18	24.64000 +0.08	24.68	24.53	24.55	434,372
25 Jan 18	24.56000 +0.08	24.58	24.45	24.48	560,929
24 Jan 18	24.48000 -0.14	24.50	24.30	24.50	723,867
23 Jan 18	24.62000 +0.26	24.62	24.34	24.44	658,244
22 Jan 18	24.36000 +0.23	24.38	24.08	24.10	990,480
19 Jan 18	24.13000 +0.12	24.15	23.96	23.99	589,250
18 Jan 18	24.01000 -0.14	24.20	23.95	24.15	843,838
17 Jan 18	24.15000 -0.07	24.27	24.04	24.18	777,933
16 Jan 18	24.22000 +0.14	24.31	24.00	24.06	806,942
15 Jan 18	24.08000 +0.07	24.16	23.96	23.96	273,874
12 Jan 18	24.01000 +0.12	24.05	23.90	23.90	808,618
11 Jan 18	23.89000 -0.16	24.13	23.75	24.10	678,066
10 Jan 18	24.05000 -0.48	24.63	24.02	24.61	970,597
09 Jan 18	24.53000 -0.02	24.72	24.53	24.62	732,122
08 Jan 18	24.55000 +0.15	24.56	24.37	24.37	483,028
05 Jan 18	24.40000 -0.06	24.48	24.30	24.46	724,992
04 Jan 18	24.46000 +0.06	24.51	24.36	24.47	870,772
03 Jan 18	24.40000 -0.02	24.60	24.38	24.40	761,630
02 Jan 18	24.42000 +0.06	24.53	24.30	24.39	440,865
29 Dec 17	24.36000 -0.33	24.59	24.35	24.52	788,048
28 Dec 17	24.69000 -0.72	25.00	24.50	24.90	1,029,044
27 Dec 17	25.41000 +0.42	25.49	24.95	24.95	995,450
22 Dec 17	24.99000 +0.02	25.08	24.90	24.96	242,361
21 Dec 17	24.97000 -0.12	25.08	24.90	25.07	351,104
20 Dec 17	25.09000 -0.02	25.25	24.94	25.07	683,291
19 Dec 17	25.11000 +0.02	25.22	25.02	25.08	1,262,139
18 Dec 17	25.09000 +0.13	25.14	24.96	24.96	578,049
15 Dec 17	24.96000 +0.04	25.10	24.82	24.90	1,465,558
14 Dec 17	24.92000 +0.07	25.09	24.85	24.85	471,538
13 Dec 17	24.85000 -0.13	25.08	24.84	24.95	418,108
12 Dec 17	24.98000 +0.16	25.02	24.80	24.80	472,253
11 Dec 17	24.82000 -0.03	24.85	24.76	24.78	331,295
08 Dec 17	24.85000 +0.07	24.89	24.66	24.80	912,487
07 Dec 17	24.78000 -0.07	24.90	24.71	24.87	686,279
06 Dec 17	24.85000 +0.03	24.86	24.72	24.85	581,957
05 Dec 17	24.82000 +0.05	24.82	24.57	24.79	529,022
04 Dec 17	24.77000 -0.17	24.95	24.74	24.92	758,518
01 Dec 17	24.94000 +0.04	25.08	24.68	24.94	681,410
30 Nov 17	24.90000 +0.04	24.97	24.85	24.86	691,530
29 Nov 17	24.86000 -0.19	24.97	24.76	24.83	534,133
28 Nov 17	25.05000 -0.24	25.27	24.76	25.25	1,134,888
27 Nov 17	25.29000 -0.19	25.48	25.27	25.41	376,976
24 Nov 17	25.48000 +0.02	25.54	25.35	25.45	260,089
23 Nov 17	25.46000 +0.12	25.46	25.30	25.31	127,953
22 Nov 17	25.34000 -0.05	25.51	25.34	25.47	286,370
21 Nov 17	25.39000 +0.05	25.55	25.36	25.47	444,822
20 Nov 17	25.34000 -0.15	25.48	25.22	25.43	380,045
17 Nov 17	25.49000 -0.06	25.64	25.47	25.50	799,541
16 Nov 17	25.55000 +0.10	25.60	25.40	25.40	401,413
15 Nov 17	25.45000 +0.03	25.50	25.39	25.43	975,627
14 Nov 17	25.42000 -0.08	25.51	25.42	25.42	301,358
13 Nov 17	25.50000 -0.09	25.75	25.46	25.57	1,131,156
10 Nov 17	25.59000 +0.13	25.63	25.40	25.41	431,070
09 Nov 17	25.46000 -0.10	25.68	25.46	25.49	999,186
08 Nov 17	25.56000 +0.21	25.70	25.30	25.31	689,891
07 Nov 17	25.35000 +0.42	25.38	24.87	24.90	734,016
06 Nov 17	24.93000 +0.12	25.07	24.77	24.81	390,945
03 Nov 17	24.81000 +0.16	24.82	24.52	24.60	413,431
02 Nov 17	24.65000 +0.22	24.65	24.37	24.50	522,542
01 Nov 17	24.43000 -0.04	24.58	24.42	24.51	407,845
31 Oct 17	24.47000 +0.05	24.53	24.31	24.41	660,154
30 Oct 17	24.42000 -0.32	24.72	24.42	24.69	404,536
27 Oct 17	24.74000 +0.17	24.76	24.53	24.56	376,787
26 Oct 17	24.57000 +0.01	24.61	24.44	24.52	636,447
25 Oct 17	24.56000 +0.05	24.65	24.48	24.53	274,264
24 Oct 17	24.51000 -0.06	24.57	24.48	24.54	492,658
23 Oct 17	24.57000 +0.08	24.59	24.44	24.47	307,909
20 Oct 17	24.49000 -0.13	24.63	24.47	24.61	342,203
19 Oct 17	24.62000 -0.04	24.71	24.59	24.65	618,320
18 Oct 17	24.66000 -0.05	24.82	24.64	24.64	266,806
17 Oct 17	24.71000 +0.01	24.73	24.59	24.63	776,539
16 Oct 17	24.70000 -0.22	24.97	24.67	24.97	376,042
13 Oct 17	24.92000 -0.07	25.07	24.90	25.00	2,175,306
12 Oct 17	24.99000 +0.29	25.03	24.67	24.67	726,216
11 Oct 17	24.70000 +0.17	24.73	24.40	24.47	678,863
10 Oct 17	24.53000 -0.15	24.73	24.37	24.70	948,508
06 Oct 17	24.68000 -0.14	24.82	24.57	24.82	299,065
05 Oct 17	24.82000 +0.07	24.87	24.66	24.77	606,227
04 Oct 17	24.75000 +0.41	24.85	24.35	24.39	982,267
03 Oct 17	24.34000 +0.16	24.51	24.24	24.34	828,158
02 Oct 17	24.18000 +0.25	24.26	23.92	24.14	973,391
29 Sep 17	23.93000 +0.02	23.95	23.82	23.95	552,772
28 Sep 17	23.91000 -0.07	23.98	23.77	23.98	376,659
27 Sep 17	23.98000 +0.09	24.03	23.91	23.91	500,578
26 Sep 17	23.89000 -0.14	24.04	23.82	24.03	254,635
25 Sep 17	24.03000 +0.33	24.09	23.68	23.70	479,427
22 Sep 17	23.70000 +0.04	23.77	23.63	23.65	290,576
21 Sep 17	23.66000 -0.11	23.80	23.65	23.73	406,784
20 Sep 17	23.77000 -0.05	23.82	23.66	23.81	384,230
19 Sep 17	23.82000 +0.00	23.84	23.71	23.81	414,234
18 Sep 17	23.82000 -0.02	23.88	23.70	23.77	323,348
15 Sep 17	23.84000 +0.25	23.84	23.57	23.59	1,153,673
14 Sep 17	23.59000 -0.07	23.67	23.55	23.67	400,179
13 Sep 17	23.66000 -0.19	23.86	23.60	23.80	475,449
12 Sep 17	23.85000 -0.06	23.98	23.80	23.97	807,242
11 Sep 17	23.91000 +0.08	23.96	23.79	23.84	445,668
08 Sep 17	23.83000 +0.12	23.83	23.69	23.73	1,046,975
07 Sep 17	23.71000 +0.02	23.86	23.68	23.68	429,343
06 Sep 17	23.69000 -0.04	23.78	23.61	23.77	502,230
05 Sep 17	23.73000 -0.05	23.81	23.70	23.78	518,818
01 Sep 17	23.78000 -0.02	23.80	23.69	23.78	438,828
31 Aug 17	23.80000 +0.05	23.81	23.68	23.80	448,831
30 Aug 17	23.75000 +0.08	23.78	23.46	23.62	375,121
29 Aug 17	23.67000 -0.15	23.77	23.55	23.75	421,818
28 Aug 17	23.82000 +0.01	23.87	23.75	23.86	361,444
25 Aug 17	23.81000 -0.01	23.94	23.81	23.87	357,339
24 Aug 17	23.82000 -0.13	24.01	23.82	23.99	423,326
23 Aug 17	23.95000 +0.00	23.98	23.88	23.96	202,826
22 Aug 17	23.95000 +0.03	24.00	23.94	23.99	269,241
21 Aug 17	23.92000 -0.09	24.03	23.92	24.00	377,991
18 Aug 17	24.01000 +0.04	24.03	23.88	24.00	675,637
17 Aug 17	23.97000 -0.11	24.13	23.94	24.10	531,052
16 Aug 17	24.08000 +0.06	24.14	24.01	24.02	612,423
15 Aug 17	24.02000 +0.02	24.07	23.88	24.00	742,624
14 Aug 17	24.00000 +0.01	24.10	23.97	24.08	544,842
11 Aug 17	23.99000 +0.09	24.02	23.87	23.88	565,971
10 Aug 17	23.90000 +0.01	23.99	23.78	23.90	441,395
09 Aug 17	23.89000 -0.15	24.10	23.79	24.08	827,069
08 Aug 17	24.04000 +0.13	24.10	23.87	24.02	612,970
04 Aug 17	23.91000 -0.07	24.08	23.85	24.04	380,124
03 Aug 17	23.98000 +0.08	23.98	23.86	23.93	413,598
02 Aug 17	23.90000 -0.13	24.06	23.82	24.06	843,060
01 Aug 17	24.03000 -0.06	24.38	23.95	24.07	683,308
31 Jul 17	24.09000 +0.10	24.10	23.95	24.02	532,819
28 Jul 17	23.99000 +0.01	24.08	23.95	23.97	364,728
27 Jul 17	23.98000 -0.13	24.02	23.86	24.00	465,534
26 Jul 17	24.11000 +0.01	24.25	23.91	24.08	407,814
25 Jul 17	24.10000 +0.02	24.19	23.86	24.14	592,255
24 Jul 17	24.08000 -0.10	24.23	24.07	24.18	294,448
21 Jul 17	24.18000 -0.26	24.47	24.16	24.47	317,028
20 Jul 17	24.44000 +0.20	24.50	24.24	24.29	393,021
19 Jul 17	24.24000 +0.14	24.35	24.12	24.12	474,276
18 Jul 17	24.10000 -0.25	24.36	24.00	24.35	565,391
17 Jul 17	24.35000 -0.10	24.50	24.30	24.49	306,953
14 Jul 17	24.45000 +0.22	24.48	24.30	24.32	341,355
13 Jul 17	24.23000 -0.06	24.43	24.23	24.34	541,286
12 Jul 17	24.29000 +0.03	24.45	24.15	24.25	728,630
11 Jul 17	24.26000 +0.11	24.28	24.03	24.11	625,192
10 Jul 17	24.15000 -0.14	24.33	24.08	24.31	402,274
07 Jul 17	24.29000 +0.08	24.30	24.18	24.24	456,944
06 Jul 17	24.21000 -0.08	24.45	24.04	24.19	739,218
05 Jul 17	24.29000 +0.14	24.39	24.13	24.30	781,349
04 Jul 17	24.15000 +0.08	24.15	23.91	24.04	458,282
30 Jun 17	24.07000 -0.13	24.26	23.88	24.26	641,639
29 Jun 17	24.20000 -0.20	24.41	24.09	24.40	780,400
28 Jun 17	24.40000 +0.24	24.44	24.11	24.17	789,033
27 Jun 17	24.16000 -0.04	24.46	24.10	24.46	951,767
26 Jun 17	24.20000 -0.11	24.40	24.11	24.31	572,760
23 Jun 17	24.31000 -0.20	24.64	24.29	24.50	945,547
22 Jun 17	24.51000 -0.24	24.78	24.51	24.70	1,467,547
21 Jun 17	24.75000 -0.12	25.01	24.64	24.82	717,595
20 Jun 17	24.87000 -0.04	24.98	24.80	24.91	526,964
19 Jun 17	24.91000 +0.05	24.96	24.77	24.83	610,198
16 Jun 17	24.86000 -0.03	24.89	24.76	24.79	1,134,208
15 Jun 17	24.89000 -0.22	25.03	24.73	25.03	544,187
14 Jun 17	25.11000 -0.23	25.40	25.04	25.27	615,089
13 Jun 17	25.34000 -0.05	25.44	25.28	25.35	399,173
12 Jun 17	25.39000 -0.11	25.55	25.37	25.53	398,725
09 Jun 17	25.50000 -0.02	25.56	25.42	25.53	204,637
08 Jun 17	25.52000 +0.08	25.56	25.38	25.44	297,329
07 Jun 17	25.44000 +0.03	25.53	25.34	25.40	372,012
06 Jun 17	25.41000 +0.09	25.45	25.25	25.36	272,510
05 Jun 17	25.32000 -0.22	25.59	25.27	25.58	215,766
02 Jun 17	25.54000 +0.14	25.57	25.45	25.52	397,775
01 Jun 17	25.40000 +0.10	25.49	25.24	25.25	438,560
31 May 17	25.30000 +0.02	25.34	25.17	25.29	768,195
30 May 17	25.28000 +0.14	25.37	25.17	25.18	253,682
29 May 17	25.14000 -0.30	25.35	25.14	25.33	250,140
26 May 17	25.44000 -0.03	25.58	25.40	25.56	374,776
25 May 17	25.47000 +0.21	25.54	25.28	25.28	492,324
24 May 17	25.26000 +0.00	25.31	25.17	25.27	404,188
23 May 17	25.26000 -0.04	25.35	25.18	25.26	677,095
19 May 17	25.30000 +0.10	25.37	25.19	25.28	682,522
18 May 17	25.20000 -0.08	25.41	25.06	25.26	586,915
17 May 17	25.28000 -0.34	25.66	25.28	25.57	502,793
16 May 17	25.62000 -0.06	25.83	25.59	25.68	606,953
15 May 17	25.68000 +0.12	25.69	25.50	25.54	403,979
12 May 17	25.56000 -0.08	25.80	25.50	25.80	288,174
11 May 17	25.64000 -0.08	25.73	25.53	25.73	342,964
10 May 17	25.72000 -0.03	25.79	25.65	25.69	389,898
09 May 17	25.75000 -0.22	25.89	25.65	25.88	315,427
08 May 17	25.97000 +0.25	25.97	25.61	25.75	497,235
05 May 17	25.72000 +0.23	25.73	25.57	25.63	237,038
04 May 17	25.49000 -0.29	25.90	25.41	25.70	469,177
03 May 17	25.78000 -0.22	26.00	25.68	26.00	366,287
02 May 17	26.00000 -0.06	26.20	25.95	26.02	359,493
01 May 17	26.06000 +0.13	26.15	25.87	25.89	385,385
28 Apr 17	25.93000 -0.24	26.14	25.86	26.14	671,031
27 Apr 17	26.17000 +0.38	26.19	25.63	25.81	840,095
26 Apr 17	25.79000 -0.58	26.25	25.79	26.23	726,940
25 Apr 17	26.37000 -0.09	26.49	26.23	26.45	563,611
24 Apr 17	26.46000 -0.07	26.57	26.37	26.55	637,875
21 Apr 17	26.53000 +0.03	26.67	26.49	26.50	688,256
20 Apr 17	26.50000 +0.06	26.52	26.36	26.40	915,553
19 Apr 17	26.44000 -0.06	26.57	26.37	26.46	358,815
18 Apr 17	26.50000 +0.15	26.51	26.27	26.41	472,290
17 Apr 17	26.35000 +0.03	26.45	26.26	26.26	190,152
13 Apr 17	26.32000 -0.02	26.40	26.26	26.32	183,462
12 Apr 17	26.34000 -0.02	26.43	26.28	26.28	178,511
11 Apr 17	26.36000 +0.00	26.49	26.28	26.30	408,320
10 Apr 17	26.36000 +0.04	26.38	26.12	26.21	343,764
07 Apr 17	26.32000 -0.01	26.44	26.27	26.43	296,086
06 Apr 17	26.33000 -0.01	26.35	26.19	26.35	691,599
05 Apr 17	26.34000 -0.12	26.52	26.32	26.48	567,152
04 Apr 17	26.46000 +0.31	26.50	26.10	26.10	592,249
03 Apr 17	26.15000 -0.05	26.28	26.11	26.24	432,671
31 Mar 17	26.20000 +0.23	26.24	26.00	26.05	564,336
30 Mar 17	25.97000 -0.08	26.10	25.90	25.97	365,276
29 Mar 17	26.05000 +0.09	26.06	25.83	25.88	371,011
28 Mar 17	25.96000 +0.21	25.98	25.79	25.85	328,144
27 Mar 17	25.75000 -0.10	25.93	25.70	25.87	793,594
24 Mar 17	25.85000 +0.11	26.00	25.73	25.73	334,386
23 Mar 17	25.74000 +0.02	25.93	25.65	25.69	545,979
22 Mar 17	25.72000 +0.07	25.79	25.53	25.69	422,002
21 Mar 17	25.65000 +0.02	25.75	25.58	25.65	599,978
20 Mar 17	25.63000 -0.36	25.90	25.57	25.90	724,022
17 Mar 17	25.99000 +0.24	25.99	25.66	25.79	1,168,699
16 Mar 17	25.75000 -0.01	25.93	25.73	25.90	444,749
15 Mar 17	25.76000 +0.29	25.79	25.48	25.50	583,318
14 Mar 17	25.47000 +0.05	25.49	25.32	25.43	512,122
13 Mar 17	25.42000 -0.21	25.69	25.37	25.69	719,819
10 Mar 17	25.63000 +0.07	25.69	25.40	25.63	532,159
09 Mar 17	25.56000 -0.30	25.91	25.55	25.90	859,389
08 Mar 17	25.86000 -0.24	26.14	25.82	26.09	695,838
07 Mar 17	26.10000 -0.10	26.52	26.06	26.20	878,395
06 Mar 17	26.20000 -0.15	26.46	26.09	26.31	469,363
03 Mar 17	26.35000 +0.02	26.46	26.20	26.34	384,369
02 Mar 17	26.33000 -0.14	26.50	26.29	26.50	457,917
01 Mar 17	26.47000 -0.21	26.76	26.47	26.73	635,580
28 Feb 17	26.68000 +0.07	26.76	26.46	26.64	892,745
27 Feb 17	26.61000 -0.19	26.75	26.44	26.74	629,880
24 Feb 17	26.80000 -0.20	26.95	26.66	26.81	341,746
23 Feb 17	27.00000 +0.15	27.15	26.73	26.87	710,420
22 Feb 17	26.85000 -0.15	27.00	26.72	27.00	950,717
21 Feb 17	27.00000 +0.11	27.00	26.82	26.93	549,691
17 Feb 17	26.89000 +0.13	26.95	26.65	26.76	494,027
16 Feb 17	26.76000 +0.34	26.77	26.39	26.39	580,196
15 Feb 17	26.42000 -0.08	26.52	26.09	26.50	584,937
14 Feb 17	26.50000 -0.07	26.60	26.44	26.57	379,996
13 Feb 17	26.57000 +0.00	26.66	26.51	26.58	453,300
10 Feb 17	26.57000 +0.07	26.57	26.20	26.44	565,428
09 Feb 17	26.50000 -0.05	26.73	26.37	26.48	520,460
08 Feb 17	26.55000 +0.55	26.56	25.98	25.99	891,308
07 Feb 17	26.00000 +0.01	26.06	25.96	26.02	441,746
06 Feb 17	25.99000 -0.03	26.04	25.85	26.01	416,364
03 Feb 17	26.02000 +0.01	26.09	25.96	26.09	447,393
02 Feb 17	26.01000 +0.26	26.04	25.75	25.84	427,016
01 Feb 17	25.75000 -0.26	26.05	25.72	26.00	370,858
31 Jan 17	26.01000 +0.30	26.04	25.65	25.73	558,520
30 Jan 17	25.71000 -0.08	25.82	25.58	25.82	424,118
27 Jan 17	25.79000 -0.28	26.07	25.74	26.02	533,676
26 Jan 17	26.07000 -0.04	26.18	26.00	26.13	677,069
25 Jan 17	26.11000 -0.07	26.26	26.05	26.26	623,059
24 Jan 17	26.18000 -0.01	26.29	26.10	26.21	590,707
23 Jan 17	26.19000 -0.02	26.27	26.06	26.27	600,497
20 Jan 17	26.21000 +0.08	26.39	26.20	26.23	501,780
19 Jan 17	26.13000 +0.02	26.26	26.05	26.15	627,057
18 Jan 17	26.11000 -0.17	26.30	26.06	26.30	821,818
17 Jan 17	26.28000 -0.06	26.39	26.21	26.34	484,748
16 Jan 17	26.34000 +0.03	26.37	26.23	26.35	178,167
13 Jan 17	26.31000 +0.08	26.37	26.12	26.25	351,148
12 Jan 17	26.23000 -0.17	26.43	26.17	26.38	1,144,659
11 Jan 17	26.40000 -0.41	26.88	26.34	26.80	737,165
10 Jan 17	26.81000 -0.16	27.01	26.76	27.00	341,745
09 Jan 17	26.97000 -0.11	27.14	26.82	27.13	275,966
06 Jan 17	27.08000 +0.10	27.25	26.98	26.99	515,559
05 Jan 17	26.98000 +0.14	27.05	26.80	26.89	513,994
04 Jan 17	26.84000 +0.31	26.99	26.60	26.60	564,333
03 Jan 17	26.53000 -0.10	26.68	26.35	26.64	297,424
30 Dec 16	26.63000 +0.06	26.74	26.48	26.57	340,412
29 Dec 16	26.57000 +0.37	26.58	26.17	26.25	341,385
28 Dec 16	26.20000 -0.18	26.44	26.20	26.35	329,246
23 Dec 16	26.38000 +0.14	26.47	26.19	26.20	253,396
22 Dec 16	26.24000 +0.00	26.33	26.11	26.20	306,360
21 Dec 16	26.24000 +0.08	26.28	26.10	26.11	322,846
20 Dec 16	26.16000 -0.02	26.20	25.96	26.17	827,702
19 Dec 16	26.18000 +0.37	26.24	25.78	25.89	468,204
16 Dec 16	25.81000 +0.19	26.05	25.57	25.57	1,525,836
15 Dec 16	25.62000 -0.51	26.13	25.54	26.07	858,979
14 Dec 16	26.13000 -0.51	26.63	25.99	26.63	761,065
13 Dec 16	26.64000 -0.11	26.82	26.44	26.75	495,308
12 Dec 16	26.75000 +0.00	26.76	26.43	26.74	595,632
09 Dec 16	26.75000 +0.21	26.85	26.35	26.50	616,649
08 Dec 16	26.54000 -0.04	26.60	26.40	26.60	606,743
07 Dec 16	26.58000 +0.18	26.65	26.36	26.38	538,753
06 Dec 16	26.40000 +0.00	26.59	26.34	26.47	591,400
05 Dec 16	26.40000 -0.46	26.94	26.36	26.94	828,425
02 Dec 16	26.86000 +0.46	27.08	26.39	26.44	1,011,148
01 Dec 16	26.40000 -0.38	26.78	26.36	26.71	769,440
30 Nov 16	26.78000 -0.17	26.86	26.52	26.85	957,096
29 Nov 16	26.95000 +0.26	26.98	26.61	26.63	568,895
28 Nov 16	26.69000 +0.29	26.75	26.28	26.28	1,090,213
25 Nov 16	26.40000 +0.13	26.55	26.22	26.30	328,773
24 Nov 16	26.27000 -0.01	26.36	26.10	26.29	230,697
23 Nov 16	26.28000 -0.13	26.45	26.16	26.19	316,648
22 Nov 16	26.41000 +0.15	26.48	26.20	26.26	645,781
21 Nov 16	26.26000 +0.09	26.37	26.11	26.27	373,757
18 Nov 16	26.17000 -0.04	26.44	26.00	26.22	470,154
17 Nov 16	26.21000 +0.24	26.39	25.84	26.04	687,859
16 Nov 16	25.97000 +0.52	25.98	25.48	25.48	757,147
15 Nov 16	25.45000 -0.10	25.86	25.43	25.67	713,391
14 Nov 16	25.55000 -0.20	25.69	25.10	25.62	680,799
11 Nov 16	25.75000 -0.18	26.15	25.56	25.86	681,468
10 Nov 16	25.93000 -0.27	26.28	25.84	26.28	823,660
09 Nov 16	26.20000 -0.27	26.50	26.10	26.10	1,150,491
08 Nov 16	26.47000 +0.09	26.52	26.29	26.33	1,118,772
07 Nov 16	26.38000 +0.02	26.55	26.20	26.55	532,630
04 Nov 16	26.36000 +0.60	26.63	25.94	26.00	3,152,995
03 Nov 16	25.76000 +0.07	26.00	25.51	25.56	468,267
02 Nov 16	25.69000 -0.18	25.92	25.57	25.80	713,399
01 Nov 16	25.87000 -0.21	26.15	25.58	26.10	912,376
31 Oct 16	26.08000 +0.06	26.24	25.91	26.03	608,604
28 Oct 16	26.02000 +0.15	26.25	25.75	25.87	441,415
27 Oct 16	25.87000 -0.24	26.06	25.46	26.05	525,939
26 Oct 16	26.11000 -0.30	26.41	26.03	26.41	627,893
25 Oct 16	26.41000 -0.03	26.48	26.26	26.42	639,501
24 Oct 16	26.44000 +0.03	26.49	26.30	26.44	842,639
21 Oct 16	26.41000 -0.09	26.63	26.32	26.62	849,841
20 Oct 16	26.50000 +0.13	26.83	26.41	26.47	727,707
19 Oct 16	26.37000 -0.18	26.60	26.25	26.59	579,268
18 Oct 16	26.55000 -0.18	26.75	26.41	26.75	497,888
17 Oct 16	26.73000 +0.19	26.77	26.33	26.54	253,973
14 Oct 16	26.54000 -0.15	26.71	26.39	26.53	364,535
13 Oct 16	26.69000 +0.20	26.70	26.20	26.39	420,296
12 Oct 16	26.49000 +0.55	26.60	25.65	25.93	578,396
11 Oct 16	25.94000 -0.40	26.34	25.93	26.28	451,611
07 Oct 16	26.34000 +0.27	26.38	26.10	26.14	532,117
06 Oct 16	26.07000 +0.11	26.17	25.75	25.95	505,686
05 Oct 16	25.96000 -0.28	26.30	25.94	26.21	760,773
04 Oct 16	26.24000 -0.44	26.65	26.10	26.65	720,824
03 Oct 16	26.68000 -0.54	27.20	26.65	27.18	448,394
30 Sep 16	27.22000 +0.06	27.35	27.12	27.16	537,404
29 Sep 16	27.16000 -0.41	27.56	27.10	27.40	500,445
28 Sep 16	27.57000 +0.17	27.62	27.40	27.40	367,519
27 Sep 16	27.40000 -0.09	27.59	27.31	27.52	523,970
26 Sep 16	27.49000 +0.00	27.53	27.32	27.35	257,078
23 Sep 16	27.49000 -0.29	27.78	27.43	27.74	334,559
22 Sep 16	27.78000 +0.30	27.94	27.43	27.55	442,898
21 Sep 16	27.48000 -0.03	27.51	27.03	27.49	424,020
20 Sep 16	27.51000 +0.23	27.58	27.33	27.38	422,925
19 Sep 16	27.28000 +0.49	27.41	26.80	26.80	408,788
16 Sep 16	26.79000 +0.05	26.86	26.59	26.79	1,229,160
15 Sep 16	26.74000 +0.04	27.09	26.66	26.80	496,203
14 Sep 16	26.70000 +0.31	26.84	26.32	26.35	1,159,043
13 Sep 16	26.39000 -0.47	26.90	26.33	26.78	875,894
12 Sep 16	26.86000 -0.14	27.07	26.62	26.87	1,054,013
09 Sep 16	27.00000 -0.83	27.80	26.97	27.77	601,326
08 Sep 16	27.83000 -0.13	27.98	27.60	27.92	335,047
07 Sep 16	27.96000 -0.03	28.08	27.82	27.99	635,495
06 Sep 16	27.99000 +0.02	28.14	27.73	28.04	671,704
02 Sep 16	27.97000 +0.14	28.15	27.78	27.78	439,468
01 Sep 16	27.83000 +0.29	27.87	27.42	27.46	710,017
31 Aug 16	27.54000 -0.03	27.80	27.36	27.53	714,268
30 Aug 16	27.57000 -0.48	28.05	27.52	28.03	389,346
29 Aug 16	28.05000 +0.02	28.16	27.74	27.97	349,203
26 Aug 16	28.03000 -0.15	28.24	27.87	28.22	257,427
25 Aug 16	28.18000 -0.13	28.36	28.10	28.30	222,814
24 Aug 16	28.31000 -0.53	28.89	28.26	28.89	427,268
23 Aug 16	28.84000 +0.08	28.91	28.78	28.80	268,245
22 Aug 16	28.76000 +0.23	28.79	28.37	28.57	354,573
19 Aug 16	28.53000 -0.11	28.65	28.36	28.59	414,991
18 Aug 16	28.64000 +0.45	28.78	28.13	28.13	611,785
17 Aug 16	28.19000 +0.00	28.24	28.00	28.24	263,537
16 Aug 16	28.19000 -0.09	28.28	28.13	28.27	257,113
15 Aug 16	28.28000 +0.20	28.28	28.03	28.15	233,229
12 Aug 16	28.08000 +0.17	28.25	27.85	27.92	431,759
11 Aug 16	27.91000 -0.34	28.49	27.90	28.24	561,367
10 Aug 16	28.25000 +0.24	28.37	27.90	27.90	548,547
09 Aug 16	28.01000 -0.43	28.48	27.94	28.48	371,356
08 Aug 16	28.44000 +0.19	28.45	28.15	28.23	336,806
05 Aug 16	28.25000 -0.21	28.59	28.23	28.59	433,982
04 Aug 16	28.46000 +0.27	28.60	28.14	28.14	363,982
03 Aug 16	28.19000 -0.31	28.51	28.16	28.49	459,415
02 Aug 16	28.50000 -0.48	29.07	28.26	28.93	833,406
29 Jul 16	28.98000 +0.01	28.98	28.59	28.97	362,559
28 Jul 16	28.97000 +0.20	28.97	28.63	28.70	362,901
27 Jul 16	28.77000 -0.38	29.13	28.60	28.81	648,251
26 Jul 16	29.15000 -0.11	29.34	29.00	29.23	260,973
25 Jul 16	29.26000 +0.03	29.35	29.14	29.16	289,882
22 Jul 16	29.23000 -0.11	29.35	29.19	29.28	292,690
21 Jul 16	29.34000 +0.06	29.49	29.15	29.25	297,853
20 Jul 16	29.28000 +0.08	29.33	29.02	29.12	516,636
19 Jul 16	29.20000 +0.22	29.22	28.75	28.80	454,929
18 Jul 16	28.98000 +0.10	28.98	28.67	28.72	376,066
15 Jul 16	28.88000 -0.29	29.07	28.55	29.02	546,348
14 Jul 16	29.17000 -0.34	29.60	29.05	29.46	407,965
13 Jul 16	29.51000 -0.29	29.82	29.13	29.82	427,540
12 Jul 16	29.80000 +0.24	29.90	29.43	29.60	537,283
11 Jul 16	29.56000 -0.17	29.94	29.56	29.73	632,790
08 Jul 16	29.73000 -0.04	30.16	29.65	29.85	475,746
07 Jul 16	29.77000 -0.25	30.08	29.65	30.08	554,984
06 Jul 16	30.02000 +0.38	30.35	29.56	29.56	978,875
05 Jul 16	29.64000 +0.57	29.69	29.07	29.07	676,813
04 Jul 16	29.07000 -0.26	29.70	29.07	29.39	228,476
30 Jun 16	29.33000 +0.06	29.33	28.94	29.24	671,858
29 Jun 16	29.27000 +0.71	29.35	28.69	28.70	695,966
28 Jun 16	28.56000 -0.07	28.75	28.46	28.50	457,641
27 Jun 16	28.63000 +0.10	28.63	28.34	28.40	517,397
24 Jun 16	28.53000 +0.37	28.66	27.66	27.83	437,175
23 Jun 16	28.16000 -0.04	28.42	28.16	28.25	196,506
22 Jun 16	28.20000 +0.09	28.37	28.06	28.06	247,305
21 Jun 16	28.11000 -0.15	28.50	28.11	28.21	302,313
20 Jun 16	28.26000 +0.07	28.41	28.17	28.20	194,026
17 Jun 16	28.19000 +0.01	28.42	28.05	28.25	754,697
16 Jun 16	28.18000 -0.04	28.30	27.92	28.15	298,768
15 Jun 16	28.22000 +0.12	28.40	28.12	28.12	334,689
14 Jun 16	28.10000 -0.18	28.42	28.05	28.23	486,950
13 Jun 16	28.28000 +0.01	28.37	27.96	28.05	382,475
10 Jun 16	28.27000 +0.45	28.45	27.68	27.73	1,246,638
09 Jun 16	27.82000 +0.07	27.82	27.64	27.76	391,418
08 Jun 16	27.75000 -0.09	27.84	27.69	27.81	384,901
07 Jun 16	27.84000 +0.29	27.84	27.52	27.52	501,525
06 Jun 16	27.55000 -0.03	27.82	27.55	27.58	515,385
03 Jun 16	27.58000 +0.20	27.86	27.43	27.45	1,104,672
02 Jun 16	27.38000 +0.01	27.44	27.27	27.42	374,997
01 Jun 16	27.37000 -0.06	27.68	27.26	27.42	589,948
31 May 16	27.43000 -0.76	28.24	27.41	28.15	1,163,116
30 May 16	28.19000 +0.11	28.36	28.06	28.14	186,065
27 May 16	28.08000 -0.20	28.25	28.00	28.25	416,648
26 May 16	28.28000 +0.20	28.30	28.06	28.15	257,321
25 May 16	28.08000 +0.02	28.21	28.00	28.11	470,390
24 May 16	28.06000 -0.19	28.39	27.89	28.25	489,812
20 May 16	28.25000 +0.36	28.25	27.90	27.92	410,572
19 May 16	27.89000 -0.42	28.31	27.65	28.27	502,998
18 May 16	28.31000 -0.30	28.65	28.23	28.55	780,693
17 May 16	28.61000 -0.09	28.68	28.49	28.63	496,899
16 May 16	28.70000 +0.39	28.72	28.34	28.34	430,888
13 May 16	28.31000 +0.05	28.45	28.26	28.31	614,749
12 May 16	28.26000 -0.03	28.45	28.06	28.42	426,646
11 May 16	28.29000 +0.18	28.48	28.08	28.16	596,474
10 May 16	28.11000 -0.14	28.36	27.97	28.36	401,928
09 May 16	28.25000 +0.75	28.41	27.45	27.45	816,396
06 May 16	27.50000 +0.22	27.58	27.15	27.31	555,021
05 May 16	27.28000 +0.11	27.38	27.12	27.17	245,267
04 May 16	27.17000 -0.14	27.48	27.08	27.30	483,457
03 May 16	27.31000 +0.02	27.44	26.79	27.42	315,690
02 May 16	27.29000 +0.01	27.48	27.22	27.35	214,024
29 Apr 16	27.28000 -0.08	27.40	27.14	27.20	331,887
28 Apr 16	27.36000 +0.08	27.36	27.17	27.23	291,900
27 Apr 16	27.28000 +0.26	27.36	27.00	27.00	360,179
26 Apr 16	27.02000 -0.13	27.40	27.00	27.19	422,109
25 Apr 16	27.15000 +0.37	27.18	26.70	26.70	367,509
22 Apr 16	26.78000 +0.12	26.78	26.60	26.74	192,328
21 Apr 16	26.66000 -0.72	27.37	26.58	27.34	667,701
20 Apr 16	27.38000 -0.22	27.70	27.30	27.38	404,268
19 Apr 16	27.60000 +0.42	27.62	27.26	27.38	750,163
18 Apr 16	27.18000 +0.55	27.38	26.51	26.51	782,944
15 Apr 16	26.63000 -0.13	26.79	26.49	26.77	658,662
14 Apr 16	26.76000 -0.08	26.90	26.61	26.76	319,078
13 Apr 16	26.84000 +0.12	26.99	26.70	26.70	358,430
12 Apr 16	26.72000 -0.21	27.07	26.72	27.05	357,719
11 Apr 16	26.93000 +0.08	27.05	26.75	26.82	322,795
08 Apr 16	26.85000 +0.10	26.88	26.71	26.73	212,886
07 Apr 16	26.75000 +0.07	26.88	26.67	26.68	345,658
06 Apr 16	26.68000 -0.28	26.95	26.63	26.87	463,264
05 Apr 16	26.96000 -0.12	27.03	26.70	26.70	638,666
04 Apr 16	27.08000 +0.45	27.10	26.67	26.96	479,196
01 Apr 16	26.63000 +0.03	26.73	26.48	26.51	291,485
31 Mar 16	26.60000 +0.00	26.78	26.49	26.57	1,089,496
30 Mar 16	26.60000 +0.43	26.68	26.24	26.26	686,362
29 Mar 16	26.17000 -0.33	26.45	26.08	26.40	410,940
28 Mar 16	26.50000 +0.14	26.55	26.30	26.33	324,542
24 Mar 16	26.36000 -0.35	26.74	26.22	26.58	522,379
23 Mar 16	26.71000 +0.03	26.94	26.56	26.71	517,876
22 Mar 16	26.68000 -0.43	27.15	26.63	27.05	451,098
21 Mar 16	27.11000 -0.03	27.30	27.05	27.10	325,218
18 Mar 16	27.14000 -0.48	27.85	27.10	27.85	1,365,963
17 Mar 16	27.62000 +0.38	27.85	27.20	27.36	641,025
16 Mar 16	27.24000 +0.43	27.43	26.70	26.78	756,074
15 Mar 16	26.81000 -0.06	27.03	26.65	26.85	421,194
14 Mar 16	26.87000 +0.10	26.87	26.59	26.80	297,195
11 Mar 16	26.77000 -0.09	26.96	26.62	26.86	369,472
10 Mar 16	26.86000 +0.29	26.91	26.50	26.67	425,449
09 Mar 16	26.57000 +0.32	26.70	26.26	26.26	358,367
08 Mar 16	26.25000 -0.01	26.36	26.07	26.28	313,475
07 Mar 16	26.26000 +0.01	26.48	26.21	26.31	299,707
04 Mar 16	26.25000 +0.09	26.48	26.02	26.25	462,549
03 Mar 16	26.16000 +0.08	26.23	25.95	26.12	414,496
02 Mar 16	26.08000 +0.36	26.23	25.72	25.83	780,656
01 Mar 16	25.72000 +0.08	25.76	25.61	25.66	616,124
29 Feb 16	25.64000 -0.04	25.82	25.59	25.66	751,343
26 Feb 16	25.68000 -0.22	26.08	25.66	25.95	378,650
25 Feb 16	25.90000 -0.29	26.18	25.75	26.04	513,326
24 Feb 16	26.19000 +0.51	26.19	25.48	25.61	638,460
23 Feb 16	25.68000 +0.26	25.78	25.46	25.63	268,967
22 Feb 16	25.42000 +0.04	25.71	25.42	25.51	479,664
19 Feb 16	25.38000 -0.06	25.67	25.15	25.66	601,190
18 Feb 16	25.44000 +0.34	25.47	25.04	25.09	578,534
17 Feb 16	25.10000 +0.23	25.19	24.80	24.90	682,720
16 Feb 16	24.87000 +0.12	25.00	24.66	24.96	512,020
12 Feb 16	24.75000 +0.31	25.00	24.40	24.41	647,955
11 Feb 16	24.44000 +0.00	24.64	24.09	24.25	577,131
10 Feb 16	24.44000 -0.30	24.96	24.30	24.65	581,524
09 Feb 16	24.74000 -0.45	25.00	24.48	24.99	698,947
08 Feb 16	25.19000 -0.05	25.32	24.90	25.20	721,779
05 Feb 16	25.24000 +0.17	25.34	25.09	25.28	755,770
04 Feb 16	25.07000 +0.05	25.29	24.85	25.17	537,452
03 Feb 16	25.02000 +0.58	25.29	24.60	24.82	1,085,464
02 Feb 16	24.44000 -0.07	24.57	24.15	24.50	455,241
01 Feb 16	24.51000 -0.23	24.83	24.50	24.51	567,123
29 Jan 16	24.74000 +0.30	24.98	24.50	24.70	1,034,247
28 Jan 16	24.44000 +0.39	24.60	24.10	24.21	436,628
27 Jan 16	24.05000 -0.22	24.29	23.98	24.17	697,151
26 Jan 16	24.27000 +0.12	24.48	24.15	24.31	824,698
25 Jan 16	24.15000 +0.16	24.50	23.81	24.02	601,594
22 Jan 16	23.99000 +0.81	24.04	23.19	23.34	944,678
21 Jan 16	23.18000 +0.05	23.34	22.88	23.12	1,243,442
20 Jan 16	23.13000 -0.23	23.38	22.77	23.20	1,052,987
19 Jan 16	23.36000 +0.45	23.42	23.00	23.13	704,447
18 Jan 16	22.91000 -0.51	23.46	22.81	23.26	402,849
15 Jan 16	23.42000 +0.51	23.48	22.60	22.60	1,333,214
14 Jan 16	22.91000 +0.04	22.91	22.51	22.76	760,954
13 Jan 16	22.87000 +0.14	23.18	22.75	22.81	668,939
12 Jan 16	22.73000 -0.24	23.05	22.32	23.00	672,147
11 Jan 16	22.97000 +0.06	23.00	22.83	22.96	597,273
08 Jan 16	22.91000 +0.11	22.98	22.81	22.92	779,852
07 Jan 16	22.80000 -0.38	23.00	22.68	22.85	1,806,837
06 Jan 16	23.18000 -0.22	23.30	23.13	23.29	847,961
05 Jan 16	23.40000 -0.12	23.64	23.40	23.60	449,886
04 Jan 16	23.52000 -0.17	23.62	23.33	23.60	571,826
31 Dec 15	23.69000 -0.55	24.23	23.69	24.23	532,898
30 Dec 15	24.24000 +0.00	24.31	24.19	24.25	266,053
29 Dec 15	24.24000 -0.07	24.46	24.12	24.35	269,281
24 Dec 15	24.31000 +0.24	24.31	24.03	24.08	162,620
23 Dec 15	24.07000 -0.08	24.26	24.03	24.23	369,622
22 Dec 15	24.15000 -0.16	24.47	24.08	24.47	529,026
21 Dec 15	24.31000 -0.49	24.95	24.25	24.92	473,834
18 Dec 15	24.80000 -0.16	25.12	24.64	24.89	1,242,905
17 Dec 15	24.96000 +0.07	25.11	24.79	24.85	475,931
16 Dec 15	24.89000 +0.34	24.93	24.55	24.55	488,876
15 Dec 15	24.55000 +0.61	24.56	24.03	24.08	603,101
14 Dec 15	23.94000 -0.37	24.38	23.80	24.33	444,000
11 Dec 15	24.31000 -0.25	24.55	24.16	24.51	375,861
10 Dec 15	24.56000 +0.08	24.71	24.48	24.48	379,599
09 Dec 15	24.48000 -0.11	24.91	24.38	24.60	437,468
08 Dec 15	24.59000 -0.02	24.67	24.38	24.55	484,242
07 Dec 15	24.61000 -0.19	24.89	24.54	24.76	359,610
04 Dec 15	24.80000 -0.03	24.94	24.70	24.83	376,735
03 Dec 15	24.83000 -0.16	25.12	24.79	24.98	461,232
02 Dec 15	24.99000 -0.55	25.57	24.92	25.56	647,010
01 Dec 15	25.54000 -0.01	25.79	25.43	25.60	490,798
30 Nov 15	25.55000 +0.28	25.57	25.21	25.28	797,718
27 Nov 15	25.27000 +0.11	25.27	25.00	25.00	332,351
26 Nov 15	25.16000 -0.15	25.29	25.01	25.20	134,046
25 Nov 15	25.31000 -0.12	25.40	24.99	25.39	543,038
24 Nov 15	25.43000 +0.31	25.46	24.98	25.10	649,149
23 Nov 15	25.12000 -0.34	25.43	24.87	25.43	479,852
20 Nov 15	25.46000 +0.48	25.46	24.95	25.00	385,922
19 Nov 15	24.98000 +0.05	24.99	24.85	24.95	253,423
18 Nov 15	24.93000 +0.17	25.10	24.76	24.80	223,732
17 Nov 15	24.76000 -0.05	25.08	24.63	24.81	352,027
16 Nov 15	24.81000 +0.11	24.98	24.60	24.71	393,134
13 Nov 15	24.70000 +0.00	24.88	24.46	24.81	432,708
12 Nov 15	24.70000 -0.35	25.10	24.59	25.02	366,262
11 Nov 15	25.05000 +0.23	25.21	24.80	24.90	435,644
10 Nov 15	24.82000 -0.16	25.21	24.78	24.94	266,939
09 Nov 15	24.98000 -0.63	25.61	24.88	25.60	637,984
06 Nov 15	25.61000 -0.21	26.00	25.50	25.76	396,104
05 Nov 15	25.82000 +0.46	25.93	25.30	25.39	912,171
04 Nov 15	25.36000 -0.01	25.57	25.00	25.40	541,708
03 Nov 15	25.37000 -0.13	25.78	25.29	25.57	707,590
02 Nov 15	25.50000 +0.00	25.72	25.42	25.57	376,830
30 Oct 15	25.50000 -0.36	26.00	25.39	25.86	574,662
29 Oct 15	25.86000 +0.10	25.91	25.64	25.76	332,267
28 Oct 15	25.76000 +0.07	25.95	25.64	25.70	624,869
27 Oct 15	25.69000 -0.35	26.13	25.61	26.05	443,538
26 Oct 15	26.04000 -0.25	26.39	25.99	26.39	409,929
23 Oct 15	26.29000 -0.29	26.79	26.29	26.75	429,562
22 Oct 15	26.58000 +0.44	26.62	26.08	26.08	553,115
21 Oct 15	26.14000 -0.07	26.40	26.01	26.29	325,111
20 Oct 15	26.21000 -0.04	26.59	26.18	26.25	413,102
19 Oct 15	26.25000 +0.22	26.26	26.01	26.04	323,722
16 Oct 15	26.03000 +0.20	26.20	25.81	25.86	409,300
15 Oct 15	25.83000 +0.23	25.89	25.40	25.61	439,548
14 Oct 15	25.60000 -0.21	25.99	25.52	25.83	486,182
13 Oct 15	25.81000 -0.01	25.99	25.66	25.96	487,699
09 Oct 15	25.82000 -0.10	25.99	25.63	25.99	287,960
08 Oct 15	25.92000 +0.14	25.97	25.47	25.88	733,289
07 Oct 15	25.78000 +0.45	25.90	25.44	25.74	382,691
06 Oct 15	25.33000 -0.36	25.99	25.32	25.74	423,051
05 Oct 15	25.69000 +0.06	25.97	25.65	25.79	567,298
02 Oct 15	25.63000 +0.47	25.75	25.05	25.05	483,934
01 Oct 15	25.16000 -0.31	25.54	25.05	25.54	489,378
30 Sep 15	25.47000 +0.16	25.76	25.22	25.48	501,704
29 Sep 15	25.31000 +0.60	25.34	24.72	24.76	667,808
28 Sep 15	24.71000 -0.25	25.17	24.71	24.83	483,057
25 Sep 15	24.96000 +0.26	25.38	24.80	24.87	658,322
24 Sep 15	24.70000 +0.42	25.20	24.31	24.46	673,612
23 Sep 15	24.28000 +0.07	24.33	24.17	24.22	523,611
22 Sep 15	24.21000 -0.05	24.25	23.99	24.00	279,206
21 Sep 15	24.26000 +0.52	24.30	23.75	23.86	568,159
18 Sep 15	23.74000 -0.15	24.17	23.72	23.72	1,148,500
17 Sep 15	23.89000 -0.04	24.48	23.65	24.00	766,745
16 Sep 15	23.93000 +0.07	24.21	23.79	23.91	314,031
15 Sep 15	23.86000 -0.05	23.97	23.63	23.97	340,973
14 Sep 15	23.91000 -0.08	24.09	23.64	24.05	295,434
11 Sep 15	23.99000 -0.06	24.10	23.95	24.10	394,613
10 Sep 15	24.05000 -0.17	24.23	23.97	24.14	429,993
09 Sep 15	24.22000 -0.28	24.80	24.17	24.67	267,056
08 Sep 15	24.50000 +0.03	24.80	24.41	24.77	373,897
04 Sep 15	24.47000 -0.32	24.70	24.40	24.60	567,546
03 Sep 15	24.79000 +0.32	24.90	24.49	24.58	409,224
02 Sep 15	24.47000 +0.35	24.53	24.12	24.25	371,993
01 Sep 15	24.12000 -0.19	24.39	24.06	24.06	450,513
31 Aug 15	24.31000 -0.35	24.80	24.25	24.66	800,837
28 Aug 15	24.66000 -0.07	24.92	24.52	24.72	279,591
27 Aug 15	24.73000 +0.10	25.04	24.65	24.69	490,213
26 Aug 15	24.63000 +0.35	24.67	23.83	24.67	403,853
25 Aug 15	24.28000 +0.13	24.88	24.23	24.67	680,312
24 Aug 15	24.15000 -1.00	24.84	22.14	23.75	1,009,831
21 Aug 15	25.15000 -0.53	25.73	24.99	25.65	673,871
20 Aug 15	25.68000 -0.36	25.95	25.56	25.89	465,656
19 Aug 15	26.04000 -0.03	26.07	25.85	26.01	377,842
18 Aug 15	26.07000 +0.04	26.15	25.95	25.99	503,080
17 Aug 15	26.03000 +0.02	26.03	25.83	26.00	525,035
14 Aug 15	26.01000 +0.03	26.21	25.88	26.21	247,985
13 Aug 15	25.98000 +0.03	26.11	25.86	25.92	484,254
12 Aug 15	25.95000 +0.03	26.06	25.75	25.76	413,507
11 Aug 15	25.92000 +0.22	26.00	25.40	25.70	648,694
10 Aug 15	25.70000 +0.07	26.01	25.61	25.61	374,122
07 Aug 15	25.63000 +0.21	25.91	25.20	25.47	811,151
06 Aug 15	25.42000 -0.31	25.82	25.11	25.82	1,250,897
05 Aug 15	25.73000 -0.99	26.47	25.63	26.33	1,217,913
04 Aug 15	26.72000 -0.07	26.88	26.58	26.73	639,691
31 Jul 15	26.79000 +0.72	26.87	26.23	26.23	615,831
30 Jul 15	26.07000 -0.12	26.40	26.05	26.14	255,411
29 Jul 15	26.19000 +0.17	26.28	25.80	25.94	271,764
28 Jul 15	26.02000 +0.11	26.14	25.81	25.92	530,651
27 Jul 15	25.91000 -0.62	26.50	25.88	26.50	534,835
24 Jul 15	26.53000 -0.22	26.90	26.42	26.81	447,383
23 Jul 15	26.75000 -0.31	27.11	26.65	27.04	346,644
22 Jul 15	27.06000 -0.44	27.40	27.05	27.29	344,034
21 Jul 15	27.50000 +0.08	27.61	27.16	27.45	388,650
20 Jul 15	27.42000 -0.36	27.75	27.38	27.75	412,524
17 Jul 15	27.78000 +0.18	27.84	27.53	27.73	300,479
16 Jul 15	27.60000 +0.05	27.88	27.55	27.55	364,475
15 Jul 15	27.55000 -0.08	27.85	27.43	27.58	404,379
14 Jul 15	27.63000 +0.12	27.66	27.25	27.57	513,263
13 Jul 15	27.51000 +0.24	27.85	27.27	27.50	506,261
10 Jul 15	27.27000 -0.06	27.70	27.21	27.35	905,726
09 Jul 15	27.33000 +0.13	27.43	27.11	27.33	578,839
08 Jul 15	27.20000 -0.15	27.45	27.10	27.22	603,059
07 Jul 15	27.35000 +0.33	27.37	26.78	27.06	579,514
06 Jul 15	27.02000 +0.91	27.05	26.17	26.18	408,942
03 Jul 15	26.11000 -0.51	26.73	26.11	26.62	151,176
02 Jul 15	26.62000 -0.15	27.08	26.51	26.75	406,081
30 Jun 15	26.77000 +0.42	26.84	26.21	26.49	419,836
29 Jun 15	26.35000 -0.51	26.79	26.30	26.66	357,326
26 Jun 15	26.86000 -0.19	27.03	26.81	27.00	390,875
25 Jun 15	27.05000 +0.11	27.11	26.78	27.02	835,373
24 Jun 15	26.94000 -0.35	27.39	26.86	27.30	873,189
23 Jun 15	27.29000 +0.24	27.34	27.06	27.15	602,876
22 Jun 15	27.05000 -0.22	27.54	27.05	27.21	391,798
19 Jun 15	27.27000 -0.34	27.69	27.27	27.66	1,248,127
18 Jun 15	27.61000 +0.36	27.74	27.20	27.25	376,798
17 Jun 15	27.25000 +0.56	27.25	26.57	26.73	1,012,729
16 Jun 15	26.69000 -0.12	26.78	26.60	26.66	347,766
15 Jun 15	26.81000 +0.13	26.88	26.45	26.65	321,009
12 Jun 15	26.68000 -0.17	26.89	26.61	26.82	257,376
11 Jun 15	26.85000 +0.19	26.89	26.75	26.75	262,749
10 Jun 15	26.66000 -0.10	26.89	26.57	26.76	557,272
09 Jun 15	26.76000 -0.22	26.97	26.71	26.95	307,132
08 Jun 15	26.98000 -0.21	27.20	26.71	27.19	461,385
05 Jun 15	27.19000 -0.33	27.56	27.18	27.50	249,299
04 Jun 15	27.52000 -0.05	27.65	27.43	27.51	382,703
03 Jun 15	27.57000 -0.29	27.95	27.56	27.92	352,449
02 Jun 15	27.86000 -0.15	28.20	27.70	28.09	319,668
01 Jun 15	28.01000 +0.31	28.15	27.68	27.70	412,591
29 May 15	27.70000 -0.54	28.29	27.70	28.21	703,572
28 May 15	28.24000 +0.12	28.25	28.05	28.15	488,920
27 May 15	28.12000 -0.16	28.40	28.11	28.28	350,671
26 May 15	28.28000 -0.30	28.62	28.21	28.61	428,674
25 May 15	28.58000 -0.08	28.72	28.53	28.67	157,287
22 May 15	28.66000 -0.34	28.92	28.66	28.91	311,654
21 May 15	29.00000 -0.04	29.14	28.91	29.12	349,419
20 May 15	29.04000 +0.01	29.13	28.94	29.03	227,517
19 May 15	29.03000 -0.28	29.37	28.98	29.27	391,394
15 May 15	29.31000 +0.07	29.31	29.14	29.23	445,177
14 May 15	29.24000 +0.22	29.36	29.02	29.05	713,913
13 May 15	29.02000 +0.12	29.26	29.00	29.00	484,031
12 May 15	28.90000 -0.27	29.15	28.75	29.13	578,405
11 May 15	29.17000 -0.07	29.34	28.93	29.31	607,877
08 May 15	29.24000 +0.17	29.37	29.10	29.30	387,654
07 May 15	29.07000 +0.02	29.42	29.00	29.01	476,232
06 May 15	29.05000 -0.34	29.50	28.86	29.50	991,897
05 May 15	29.39000 -0.34	29.80	29.27	29.80	1,129,171
04 May 15	29.73000 -0.08	29.85	29.60	29.85	549,343
01 May 15	29.81000 -0.05	29.87	29.66	29.80	777,328
30 Apr 15	29.86000 -0.19	30.25	29.69	30.05	741,546
29 Apr 15	30.05000 -0.04	30.10	29.93	29.93	667,103
28 Apr 15	30.09000 +0.12	30.21	29.84	29.99	501,940
27 Apr 15	29.97000 +0.17	29.97	29.62	29.89	439,855
24 Apr 15	29.80000 +0.25	29.86	29.50	29.50	467,166
23 Apr 15	29.55000 -0.03	29.65	29.40	29.58	381,791
22 Apr 15	29.58000 +0.08	29.72	29.38	29.50	431,070
21 Apr 15	29.50000 -0.05	29.64	29.34	29.64	409,739
20 Apr 15	29.55000 +0.13	29.63	29.39	29.48	471,188
17 Apr 15	29.42000 +0.52	29.45	28.77	28.87	562,321
16 Apr 15	28.90000 +0.19	28.94	28.50	28.71	299,275
15 Apr 15	28.71000 +0.16	28.93	28.60	28.60	559,625
14 Apr 15	28.55000 +0.00	28.67	28.35	28.56	429,232
13 Apr 15	28.55000 -0.50	29.10	28.55	29.00	529,794
10 Apr 15	29.05000 -0.09	29.23	28.96	29.16	505,656
09 Apr 15	29.14000 -0.05	29.39	29.05	29.15	359,956
08 Apr 15	29.19000 +0.12	29.45	29.04	29.07	408,849
07 Apr 15	29.07000 -0.38	29.51	28.98	29.51	485,204
06 Apr 15	29.45000 -0.02	29.75	29.29	29.35	385,631
02 Apr 15	29.47000 -0.11	29.57	29.10	29.55	379,990
01 Apr 15	29.58000 +0.61	29.70	28.84	29.03	729,674
31 Mar 15	28.97000 +0.21	29.06	28.72	28.73	733,015
30 Mar 15	28.76000 +0.05	28.82	28.31	28.60	706,478
27 Mar 15	28.71000 -0.17	28.78	28.60	28.73	254,453
26 Mar 15	28.88000 -0.16	29.13	28.69	28.99	503,834
25 Mar 15	29.04000 -0.03	29.47	28.99	29.12	1,047,317
24 Mar 15	29.07000 +0.36	29.07	28.69	28.69	485,320
23 Mar 15	28.71000 +0.21	28.73	28.51	28.51	541,542
20 Mar 15	28.50000 +0.58	28.55	28.16	28.24	1,201,262
19 Mar 15	27.92000 -0.13	28.29	27.86	28.00	374,287
18 Mar 15	28.05000 +0.06	28.16	27.64	27.99	578,194
17 Mar 15	27.99000 +0.04	28.07	27.72	27.85	319,298
16 Mar 15	27.95000 +0.08	28.26	27.91	27.95	265,758
13 Mar 15	27.87000 -0.01	27.88	27.58	27.83	254,413
12 Mar 15	27.88000 +0.19	27.89	27.65	27.82	187,663
11 Mar 15	27.69000 +0.21	27.81	27.51	27.51	210,813
10 Mar 15	27.48000 -0.26	27.88	27.44	27.72	374,451
09 Mar 15	27.74000 +0.11	27.92	27.50	27.70	389,058
06 Mar 15	27.63000 -0.74	28.30	27.44	28.26	860,952
05 Mar 15	28.37000 -0.39	29.09	28.35	28.87	544,739
04 Mar 15	28.76000 -0.28	29.07	28.69	29.04	392,718
03 Mar 15	29.04000 -0.16	29.20	28.94	29.17	554,033
02 Mar 15	29.20000 -0.07	29.58	29.16	29.35	679,132
27 Feb 15	29.27000 +0.06	29.49	28.97	29.29	1,085,900
26 Feb 15	29.21000 +0.01	29.38	29.16	29.29	372,399
25 Feb 15	29.20000 +0.27	29.31	28.93	28.97	647,364
24 Feb 15	28.93000 -0.77	29.74	28.93	29.72	604,625
23 Feb 15	29.70000 +0.28	29.70	29.35	29.46	377,565
20 Feb 15	29.42000 +0.07	29.47	29.22	29.25	330,157
19 Feb 15	29.35000 +0.03	29.45	29.14	29.17	826,247
18 Feb 15	29.32000 +0.18	29.37	28.97	29.17	449,623
17 Feb 15	29.14000 +0.08	29.32	28.86	29.00	636,464
13 Feb 15	29.06000 +0.03	29.30	28.86	28.99	515,078
12 Feb 15	29.03000 -0.02	29.06	28.78	29.05	508,960
11 Feb 15	29.05000 +0.24	29.06	28.75	28.76	413,131
10 Feb 15	28.81000 +0.20	28.90	28.60	28.60	342,614
09 Feb 15	28.61000 -0.34	28.85	28.43	28.85	824,454
06 Feb 15	28.95000 -0.70	29.73	28.87	29.73	748,064
05 Feb 15	29.65000 +0.10	29.80	29.58	29.64	518,711
04 Feb 15	29.55000 +0.26	29.77	29.22	29.22	426,178
03 Feb 15	29.29000 +0.17	29.41	29.10	29.10	573,218
02 Feb 15	29.12000 -0.32	29.70	29.06	29.58	702,870
30 Jan 15	29.44000 -0.32	30.00	29.43	29.77	855,538
29 Jan 15	29.76000 +0.06	29.80	29.28	29.66	513,152
28 Jan 15	29.70000 -0.06	29.97	29.58	29.69	446,576
27 Jan 15	29.76000 -0.10	29.89	29.55	29.75	492,624
26 Jan 15	29.86000 +0.02	29.86	29.53	29.79	392,454
23 Jan 15	29.84000 -0.02	29.97	29.70	29.75	671,975
22 Jan 15	29.86000 +0.96	30.08	28.91	28.91	817,784
21 Jan 15	28.90000 +0.20	29.07	28.60	28.61	813,238
20 Jan 15	28.70000 +0.15	28.88	28.39	28.55	579,496
19 Jan 15	28.55000 +0.21	28.60	28.20	28.23	346,709
16 Jan 15	28.34000 -0.34	29.06	28.29	28.52	839,254
15 Jan 15	28.68000 -0.46	28.68	27.73	28.00	1,565,243
14 Jan 15	29.14000 +0.28	29.14	28.77	28.81	843,914
13 Jan 15	28.86000 +0.06	29.20	28.67	28.71	850,019
12 Jan 15	28.80000 +0.01	28.80	28.51	28.75	631,788
09 Jan 15	28.79000 +0.10	28.81	28.62	28.62	676,234
08 Jan 15	28.69000 +0.37	28.79	28.15	28.25	765,793
07 Jan 15	28.32000 +0.68	28.63	27.78	27.79	988,706
06 Jan 15	27.64000 +0.48	27.77	27.18	27.20	747,928
05 Jan 15	27.16000 +0.44	27.24	26.71	26.71	764,739
02 Jan 15	26.72000 +0.29	26.87	26.43	26.43	383,179
31 Dec 14	26.43000 -0.39	26.92	26.40	26.80	652,333
30 Dec 14	26.82000 -0.20	27.04	26.80	26.95	336,948
29 Dec 14	27.02000 +0.07	27.03	26.82	26.95	289,739
24 Dec 14	26.95000 +0.06	27.05	26.75	26.89	166,386
23 Dec 14	26.89000 -0.01	27.05	26.81	26.94	302,946
22 Dec 14	26.90000 -0.01	27.04	26.67	26.90	554,087
19 Dec 14	26.91000 +0.11	26.91	26.60	26.75	2,357,584
18 Dec 14	26.80000 +0.42	26.80	26.38	26.53	831,710
17 Dec 14	26.38000 +0.23	26.61	26.17	26.17	612,259
16 Dec 14	26.15000 +0.25	26.29	25.81	25.99	842,661
15 Dec 14	25.90000 +0.06	26.07	25.71	25.81	645,912
12 Dec 14	25.84000 -0.19	26.25	25.64	26.00	874,434
11 Dec 14	26.03000 +0.31	26.14	25.64	25.75	790,036
10 Dec 14	25.72000 -0.13	25.86	25.60	25.86	604,204
09 Dec 14	25.85000 -0.05	25.96	25.66	25.83	523,900
08 Dec 14	25.90000 -0.20	26.10	25.83	26.00	594,151
05 Dec 14	26.10000 -0.34	26.65	26.09	26.43	411,426
04 Dec 14	26.44000 -0.41	26.94	26.38	26.94	643,278
03 Dec 14	26.85000 -0.16	27.11	26.79	27.00	586,536
02 Dec 14	27.01000 -0.05	27.21	26.91	27.08	1,226,484
01 Dec 14	27.06000 -0.24	27.40	26.91	27.34	931,071
28 Nov 14	27.30000 +0.25	27.42	27.00	27.00	740,966
27 Nov 14	27.05000 +0.04	27.08	26.93	26.93	344,423
26 Nov 14	27.01000 +0.13	27.05	26.70	26.82	348,612
25 Nov 14	26.88000 -0.05	27.00	26.73	27.00	767,830
24 Nov 14	26.93000 -0.17	27.15	26.93	27.02	375,487
21 Nov 14	27.10000 +0.15	27.13	26.92	26.95	760,906
20 Nov 14	26.95000 +0.06	26.97	26.78	26.89	396,086
19 Nov 14	26.89000 -0.01	26.95	26.77	26.95	462,072
18 Nov 14	26.90000 +0.08	26.94	26.76	26.80	437,459
17 Nov 14	26.82000 +0.11	26.85	26.65	26.65	402,512
14 Nov 14	26.71000 +0.03	26.71	26.33	26.34	959,272
13 Nov 14	26.68000 +0.06	26.77	26.55	26.62	1,072,389
12 Nov 14	26.62000 +0.30	26.63	26.26	26.34	477,977
11 Nov 14	26.32000 +0.12	26.38	26.20	26.23	365,522
10 Nov 14	26.20000 +0.21	26.37	26.03	26.10	582,814
07 Nov 14	25.99000 -0.07	26.23	25.96	26.11	467,043
06 Nov 14	26.06000 -0.45	26.60	26.05	26.51	587,449
05 Nov 14	26.51000 -0.01	26.87	26.50	26.60	457,483
04 Nov 14	26.52000 +0.07	26.64	26.42	26.44	375,008
03 Nov 14	26.45000 -0.10	26.58	26.29	26.55	429,186
31 Oct 14	26.55000 +0.16	26.59	26.22	26.50	497,282
30 Oct 14	26.39000 +0.10	26.48	26.11	26.25	298,628
29 Oct 14	26.29000 -0.16	26.42	26.09	26.40	288,447
28 Oct 14	26.45000 -0.05	26.60	26.40	26.55	326,256
27 Oct 14	26.50000 +0.02	26.59	26.33	26.40	217,478
24 Oct 14	26.48000 +0.03	26.53	26.30	26.46	216,732
23 Oct 14	26.45000 +0.11	26.57	26.29	26.34	309,623
22 Oct 14	26.34000 -0.05	26.49	26.25	26.44	330,280
21 Oct 14	26.39000 +0.09	26.47	26.22	26.25	411,985
20 Oct 14	26.30000 +0.71	26.37	25.79	25.79	581,589
17 Oct 14	25.59000 +0.24	25.70	25.35	25.52	666,920
16 Oct 14	25.35000 -0.35	25.67	25.16	25.60	731,778
15 Oct 14	25.70000 -0.49	26.31	25.68	26.15	724,366
14 Oct 14	26.19000 +0.11	26.44	25.96	26.00	636,578
10 Oct 14	26.08000 +0.19	26.20	25.75	25.91	583,989
09 Oct 14	25.89000 +0.18	26.11	25.81	25.81	542,727
08 Oct 14	25.71000 +0.14	25.71	25.31	25.52	350,479
07 Oct 14	25.57000 -0.06	25.67	25.46	25.66	374,076
06 Oct 14	25.63000 +0.01	25.79	25.63	25.69	274,866
03 Oct 14	25.62000 -0.15	25.85	25.60	25.85	232,454
02 Oct 14	25.77000 +0.10	25.86	25.51	25.52	536,938
01 Oct 14	25.67000 +0.00	25.74	25.52	25.65	453,384
30 Sep 14	25.67000 +0.12	25.78	25.16	25.50	608,244
29 Sep 14	25.55000 -0.08	25.60	25.11	25.58	347,132
26 Sep 14	25.63000 +0.00	25.74	25.55	25.63	383,474
25 Sep 14	25.63000 -0.17	25.80	25.50	25.80	479,379
24 Sep 14	25.80000 +0.09	25.85	25.47	25.68	454,410
23 Sep 14	25.71000 -0.14	25.89	25.50	25.79	516,289
22 Sep 14	25.85000 +0.15	25.93	25.74	25.82	501,899
19 Sep 14	25.70000 -0.46	26.24	25.70	26.15	3,242,112
18 Sep 14	26.16000 -0.16	26.38	26.00	26.38	557,980
17 Sep 14	26.32000 +0.32	26.35	25.94	25.96	660,320
16 Sep 14	26.00000 -0.22	26.21	25.92	26.21	635,609
15 Sep 14	26.22000 -0.11	26.45	26.09	26.41	525,072
12 Sep 14	26.33000 -0.30	26.60	26.25	26.57	718,715
11 Sep 14	26.63000 -0.02	26.72	26.54	26.65	721,503
10 Sep 14	26.65000 -0.27	26.91	26.62	26.85	675,130
09 Sep 14	26.92000 -0.12	27.09	26.87	27.03	938,842
08 Sep 14	27.04000 -0.08	27.24	27.03	27.08	340,202
05 Sep 14	27.12000 -0.13	27.35	27.08	27.22	459,059
04 Sep 14	27.25000 +0.05	27.40	27.14	27.15	654,347
03 Sep 14	27.20000 +0.08	27.22	27.03	27.14	1,254,715
02 Sep 14	27.12000 +0.03	27.21	27.06	27.06	873,003
29 Aug 14	27.09000 -0.08	27.25	27.05	27.15	336,569
28 Aug 14	27.17000 -0.01	27.23	27.08	27.15	369,992
27 Aug 14	27.18000 +0.12	27.18	26.91	26.93	307,632
26 Aug 14	27.06000 +0.09	27.19	26.92	26.92	410,387
25 Aug 14	26.97000 -0.24	27.19	26.94	27.15	279,984
22 Aug 14	27.21000 -0.01	27.26	27.11	27.22	302,055
21 Aug 14	27.22000 -0.12	27.45	27.11	27.35	438,935
20 Aug 14	27.34000 +0.28	27.35	27.01	27.01	453,721
19 Aug 14	27.06000 +0.21	27.07	26.85	26.91	287,910
18 Aug 14	26.85000 +0.10	26.87	26.78	26.82	344,631
15 Aug 14	26.75000 -0.13	26.92	26.70	26.86	522,382
14 Aug 14	26.88000 +0.04	26.96	26.83	26.95	460,314
13 Aug 14	26.84000 +0.07	27.07	26.77	26.80	711,954
12 Aug 14	26.77000 -0.04	26.97	26.76	26.76	334,169
11 Aug 14	26.81000 +0.09	26.85	26.66	26.78	407,291
08 Aug 14	26.72000 +0.20	26.77	26.53	26.53	391,763
07 Aug 14	26.52000 -0.46	27.00	26.46	26.98	722,002
06 Aug 14	26.98000 -0.13	27.26	26.97	27.08	339,801
05 Aug 14	27.11000 -0.15	27.40	27.06	27.26	478,603
01 Aug 14	27.26000 +0.18	27.46	27.03	27.09	442,237
31 Jul 14	27.08000 -0.27	27.30	26.93	27.22	618,282
30 Jul 14	27.35000 -0.35	27.72	27.27	27.72	317,978
29 Jul 14	27.70000 -0.05	27.94	27.66	27.78	413,373
28 Jul 14	27.75000 +0.05	27.89	27.67	27.67	369,025
25 Jul 14	27.70000 -0.23	27.97	27.67	27.89	292,601
24 Jul 14	27.93000 +0.22	27.94	27.66	27.66	327,052
23 Jul 14	27.71000 +0.15	27.74	27.58	27.58	264,648
22 Jul 14	27.56000 +0.09	27.67	27.45	27.45	305,411
21 Jul 14	27.47000 +0.05	27.47	27.35	27.40	137,612
18 Jul 14	27.42000 +0.03	27.49	27.37	27.41	296,534
17 Jul 14	27.39000 +0.05	27.45	27.26	27.35	190,093
16 Jul 14	27.34000 +0.21	27.45	27.08	27.10	301,126
15 Jul 14	27.13000 +0.02	27.22	27.00	27.13	515,420
14 Jul 14	27.11000 +0.16	27.19	26.91	26.91	239,898
11 Jul 14	26.95000 +0.05	27.13	26.78	26.92	413,606
10 Jul 14	26.90000 +0.15	26.96	26.57	26.60	482,334
09 Jul 14	26.75000 +0.00	26.81	26.57	26.73	460,344
08 Jul 14	26.75000 -0.20	26.95	26.75	26.89	434,673
07 Jul 14	26.95000 -0.03	27.07	26.78	26.98	320,345
04 Jul 14	26.98000 -0.07	27.15	26.98	27.05	125,644
03 Jul 14	27.05000 -0.13	27.22	27.04	27.16	390,408
02 Jul 14	27.18000 -0.13	27.45	27.18	27.26	335,857
30 Jun 14	27.31000 -0.09	27.46	27.25	27.37	443,780
27 Jun 14	27.40000 +0.06	27.40	27.12	27.35	356,910
26 Jun 14	27.34000 +0.02	27.34	27.04	27.13	361,183
25 Jun 14	27.32000 +0.18	27.32	27.11	27.11	267,021
24 Jun 14	27.14000 -0.04	27.27	27.10	27.21	311,654
23 Jun 14	27.18000 -0.04	27.28	27.12	27.28	391,525
20 Jun 14	27.22000 +0.20	27.38	27.06	27.10	755,212
19 Jun 14	27.02000 -0.08	27.21	26.88	27.01	420,242
18 Jun 14	27.10000 +0.25	27.14	26.85	26.85	586,653
17 Jun 14	26.85000 +0.15	26.85	26.54	26.65	418,538
16 Jun 14	26.70000 -0.16	26.89	26.64	26.82	364,418
13 Jun 14	26.86000 -0.25	27.18	26.63	27.05	685,245
12 Jun 14	27.11000 -0.17	27.21	27.05	27.17	373,273
11 Jun 14	27.28000 -0.11	27.32	27.07	27.31	561,283
10 Jun 14	27.39000 -0.30	27.75	27.35	27.65	556,934
09 Jun 14	27.69000 -0.18	27.94	27.65	27.94	253,304
06 Jun 14	27.87000 +0.04	28.03	27.79	27.85	397,889
05 Jun 14	27.83000 +0.19	27.84	27.58	27.58	228,327
04 Jun 14	27.64000 -0.06	27.73	27.55	27.73	616,858
03 Jun 14	27.70000 +0.09	27.77	27.62	27.64	688,277
02 Jun 14	27.61000 +0.28	27.71	27.43	27.48	448,192
30 May 14	27.33000 -0.19	27.52	27.31	27.44	535,152
29 May 14	27.52000 +0.04	27.54	27.40	27.54	377,041
28 May 14	27.48000 +0.02	27.59	27.33	27.35	339,315
27 May 14	27.46000 +0.07	27.47	27.25	27.42	861,114
26 May 14	27.39000 -0.17	27.59	27.35	27.51	364,034
23 May 14	27.56000 +0.01	27.63	27.41	27.53	267,246
22 May 14	27.55000 -0.08	27.72	27.51	27.67	469,535
21 May 14	27.63000 -0.42	28.09	27.60	28.05	441,386
20 May 14	28.05000 +0.15	28.09	27.74	27.80	320,917
16 May 14	27.90000 -0.10	28.11	27.75	27.86	355,066
15 May 14	28.00000 +0.46	28.00	27.54	27.54	639,856
14 May 14	27.54000 -0.04	27.65	27.46	27.61	383,381
13 May 14	27.58000 -0.11	27.74	27.51	27.53	234,603
12 May 14	27.69000 +0.36	27.74	27.33	27.40	504,074
09 May 14	27.33000 +0.09	27.37	27.20	27.20	310,075
08 May 14	27.24000 -0.05	27.36	27.19	27.32	322,300
07 May 14	27.29000 +0.33	27.29	26.93	26.95	745,028
06 May 14	26.96000 -0.08	27.06	26.96	27.00	213,298
05 May 14	27.04000 -0.05	27.16	26.98	27.01	310,158
02 May 14	27.09000 -0.03	27.19	26.96	27.16	208,720
01 May 14	27.12000 -0.11	27.23	27.02	27.15	280,604
30 Apr 14	27.23000 +0.07	27.26	27.09	27.11	373,775
29 Apr 14	27.16000 -0.09	27.44	27.14	27.25	300,158
28 Apr 14	27.25000 +0.03	27.25	27.12	27.12	224,127
25 Apr 14	27.22000 -0.16	27.34	27.10	27.34	225,980
24 Apr 14	27.38000 +0.23	27.39	27.15	27.15	306,064
23 Apr 14	27.15000 -0.31	27.45	27.12	27.36	260,225
22 Apr 14	27.46000 -0.03	27.54	27.20	27.49	398,725
21 Apr 14	27.49000 -0.08	27.67	27.47	27.56	262,384
17 Apr 14	27.57000 -0.07	27.68	27.46	27.67	383,352
16 Apr 14	27.64000 +0.27	27.68	27.40	27.40	306,931
15 Apr 14	27.37000 -0.15	27.61	27.33	27.55	459,899
14 Apr 14	27.52000 +0.31	27.57	27.15	27.15	504,957
11 Apr 14	27.21000 +0.45	27.28	26.75	26.75	733,701
10 Apr 14	26.76000 -0.09	26.89	26.63	26.80	460,493
09 Apr 14	26.85000 +0.03	26.98	26.80	26.88	256,794
08 Apr 14	26.82000 +0.29	26.93	26.43	26.46	596,368
07 Apr 14	26.53000 +0.30	26.55	26.21	26.21	598,220
04 Apr 14	26.23000 -0.05	26.36	26.20	26.33	232,418
03 Apr 14	26.28000 -0.16	26.41	26.20	26.36	278,330
02 Apr 14	26.44000 -0.01	26.50	26.31	26.41	252,921
01 Apr 14	26.45000 -0.18	26.61	26.37	26.54	287,848
31 Mar 14	26.63000 +0.20	26.68	26.43	26.43	820,048
28 Mar 14	26.43000 +0.35	26.45	26.10	26.10	619,545
27 Mar 14	26.08000 -0.12	26.14	26.04	26.14	433,699
26 Mar 14	26.20000 -0.17	26.35	26.18	26.33	496,998
25 Mar 14	26.37000 +0.18	26.45	26.18	26.24	239,004
24 Mar 14	26.19000 -0.21	26.37	26.11	26.30	386,314
21 Mar 14	26.40000 +0.25	26.40	26.12	26.16	1,169,023
20 Mar 14	26.15000 -0.15	26.35	26.10	26.31	558,580
19 Mar 14	26.30000 -0.23	26.63	26.21	26.53	403,895
18 Mar 14	26.53000 +0.10	26.64	26.43	26.48	257,692
17 Mar 14	26.43000 -0.05	26.61	26.30	26.46	211,952
14 Mar 14	26.48000 -0.01	26.64	26.40	26.40	256,043
13 Mar 14	26.49000 +0.07	26.53	26.21	26.46	481,044
12 Mar 14	26.42000 -0.06	26.56	26.16	26.41	251,252
11 Mar 14	26.48000 +0.39	26.50	26.06	26.06	292,187
10 Mar 14	26.09000 -0.17	26.36	26.07	26.18	238,827
07 Mar 14	26.26000 +0.18	26.27	26.00	26.08	592,556
06 Mar 14	26.08000 -0.05	26.24	26.01	26.18	296,237
05 Mar 14	26.13000 -0.30	26.50	26.03	26.48	447,332
04 Mar 14	26.43000 +0.27	26.48	26.21	26.21	323,957
03 Mar 14	26.16000 -0.10	26.32	26.06	26.18	392,571
28 Feb 14	26.26000 +0.00	26.38	26.18	26.33	758,470
27 Feb 14	26.26000 +0.00	26.36	26.22	26.32	251,079
26 Feb 14	26.26000 -0.09	26.39	26.21	26.31	429,267
25 Feb 14	26.35000 +0.18	26.35	26.14	26.22	510,093
24 Feb 14	26.17000 -0.33	26.55	26.08	26.50	559,601
21 Feb 14	26.50000 -0.02	26.61	26.46	26.52	218,323
20 Feb 14	26.52000 -0.08	26.79	26.45	26.55	338,401
19 Feb 14	26.60000 +0.00	26.68	26.45	26.55	536,541
18 Feb 14	26.60000 +0.37	26.86	26.25	26.25	1,109,714
14 Feb 14	26.23000 +0.03	26.23	26.01	26.15	332,426
13 Feb 14	26.20000 +0.62	26.20	25.57	25.58	698,165
12 Feb 14	25.58000 -0.15	25.93	25.53	25.67	530,031
11 Feb 14	25.73000 +0.12	25.77	25.60	25.61	489,149
10 Feb 14	25.61000 +0.18	25.74	25.35	25.45	934,887
07 Feb 14	25.43000 +0.25	25.51	25.10	25.29	456,271
06 Feb 14	25.18000 -0.17	25.55	25.18	25.35	581,643
05 Feb 14	25.35000 +0.62	25.44	24.76	24.77	1,165,153
04 Feb 14	24.73000 +0.03	24.87	24.70	24.72	691,258
03 Feb 14	24.70000 -0.08	24.93	24.66	24.83	601,605
31 Jan 14	24.78000 -0.12	25.04	24.71	24.80	531,091
30 Jan 14	24.90000 +0.30	24.93	24.55	24.63	407,701
29 Jan 14	24.60000 +0.01	24.69	24.50	24.56	400,973
28 Jan 14	24.59000 +0.05	24.67	24.53	24.61	280,575
27 Jan 14	24.54000 +0.03	24.74	24.50	24.60	713,644
24 Jan 14	24.51000 -0.13	24.75	24.50	24.75	578,688
23 Jan 14	24.64000 -0.25	24.89	24.50	24.80	978,623
22 Jan 14	24.89000 +0.15	24.89	24.70	24.72	670,363
21 Jan 14	24.74000 -0.06	24.96	24.73	24.80	494,930
20 Jan 14	24.80000 +0.07	24.83	24.65	24.80	148,039
17 Jan 14	24.73000 +0.07	24.86	24.66	24.74	442,817
16 Jan 14	24.66000 -0.10	24.90	24.54	24.82	447,377
15 Jan 14	24.76000 -0.34	25.13	24.74	25.13	520,975
14 Jan 14	25.10000 -0.27	25.43	25.06	25.40	527,386
13 Jan 14	25.37000 -0.01	25.54	25.30	25.42	367,855
10 Jan 14	25.38000 +0.20	25.50	25.13	25.24	490,885
09 Jan 14	25.18000 +0.12	25.25	25.03	25.15	838,066
08 Jan 14	25.06000 -0.19	25.34	25.06	25.29	409,493
07 Jan 14	25.25000 +0.17	25.30	25.10	25.10	372,218
06 Jan 14	25.08000 +0.18	25.15	24.91	24.94	291,529
03 Jan 14	24.90000 +0.05	24.99	24.80	24.87	189,240
02 Jan 14	24.85000 +0.08	24.86	24.57	24.85	243,049
31 Dec 13	24.77000 +0.04	24.83	24.57	24.73	195,329
30 Dec 13	24.73000 +0.25	24.88	24.42	24.46	272,522
27 Dec 13	24.48000 -0.10	24.62	24.42	24.42	254,327
24 Dec 13	24.58000 +0.01	24.60	24.38	24.51	150,457
23 Dec 13	24.57000 -0.18	24.75	24.36	24.75	387,294
20 Dec 13	24.75000 -0.25	25.15	24.62	25.15	787,312
19 Dec 13	25.00000 +0.12	25.09	24.65	24.90	478,453
18 Dec 13	24.88000 +0.40	25.03	24.47	24.51	829,519
17 Dec 13	24.48000 +0.29	24.60	24.14	24.16	808,665
16 Dec 13	24.19000 -0.03	24.33	24.17	24.22	352,815
13 Dec 13	24.22000 +0.08	24.29	24.10	24.16	277,021
12 Dec 13	24.14000 -0.17	24.34	24.11	24.34	590,316
11 Dec 13	24.31000 -0.31	24.66	24.31	24.56	371,675
10 Dec 13	24.62000 -0.12	24.83	24.54	24.75	506,512
09 Dec 13	24.74000 +0.07	24.91	24.63	24.65	435,739
06 Dec 13	24.67000 +0.62	24.68	24.06	24.18	585,840
05 Dec 13	24.05000 -0.08	24.26	24.05	24.15	334,489
04 Dec 13	24.13000 -0.03	24.34	24.08	24.16	349,854
03 Dec 13	24.16000 -0.04	24.31	24.05	24.16	569,649
02 Dec 13	24.20000 -0.44	24.68	24.16	24.65	549,368
29 Nov 13	24.64000 -0.08	24.76	24.62	24.72	249,760
28 Nov 13	24.72000 -0.06	24.84	24.68	24.81	113,114
27 Nov 13	24.78000 -0.04	24.82	24.65	24.75	448,664
26 Nov 13	24.82000 -0.19	25.01	24.76	25.00	558,998
25 Nov 13	25.01000 -0.10	25.23	24.86	25.15	564,016
22 Nov 13	25.11000 +0.09	25.17	24.98	25.00	1,147,781
21 Nov 13	25.02000 +0.42	25.09	24.66	24.67	598,459
20 Nov 13	24.60000 -0.42	25.20	24.57	25.07	821,151
19 Nov 13	25.02000 -0.21	25.23	24.90	25.23	499,706
18 Nov 13	25.23000 +0.29	25.33	24.84	25.00	455,279
15 Nov 13	24.94000 +0.22	24.98	24.73	24.78	359,196
14 Nov 13	24.72000 +0.01	24.87	24.72	24.74	366,219
13 Nov 13	24.71000 +0.13	24.76	24.50	24.50	303,691
12 Nov 13	24.58000 +0.08	24.59	24.44	24.53	648,678
11 Nov 13	24.50000 -0.05	24.58	24.45	24.50	322,312
08 Nov 13	24.55000 -0.33	24.80	24.38	24.80	700,302
07 Nov 13	24.88000 -0.20	25.15	24.84	25.10	514,901
06 Nov 13	25.08000 -0.14	25.35	25.01	25.25	443,849
05 Nov 13	25.22000 -0.30	25.78	25.18	25.57	721,024
04 Nov 13	25.52000 -0.02	25.73	25.42	25.66	436,307
01 Nov 13	25.54000 +0.09	25.79	25.35	25.39	379,993
31 Oct 13	25.45000 +0.01	25.66	25.35	25.46	597,192
30 Oct 13	25.44000 -0.17	25.63	25.14	25.58	451,111
29 Oct 13	25.61000 -0.11	25.73	25.49	25.62	428,219
28 Oct 13	25.72000 +0.04	25.81	25.63	25.68	287,978
25 Oct 13	25.68000 +0.05	25.72	25.47	25.65	1,090,594
24 Oct 13	25.63000 +0.03	25.89	25.58	25.63	1,392,093
23 Oct 13	25.60000 +0.08	25.66	25.42	25.52	388,601
22 Oct 13	25.52000 +0.27	25.78	25.33	25.49	649,643
21 Oct 13	25.25000 -0.38	25.76	25.03	25.76	744,765
18 Oct 13	25.63000 +0.28	25.83	25.44	25.44	490,378
17 Oct 13	25.35000 +0.51	25.38	24.82	24.89	656,167
16 Oct 13	24.84000 +0.28	24.94	24.46	24.58	700,125
15 Oct 13	24.56000 +0.27	24.62	24.20	24.29	562,852
11 Oct 13	24.29000 -0.10	24.59	24.28	24.58	345,289
10 Oct 13	24.39000 -0.15	24.75	24.31	24.65	580,929
09 Oct 13	24.54000 +0.38	24.61	24.15	24.15	498,914
08 Oct 13	24.16000 -0.12	24.39	24.08	24.30	348,369
07 Oct 13	24.28000 +0.35	24.37	23.91	23.91	361,993
04 Oct 13	23.93000 -0.06	24.09	23.85	23.99	600,510
03 Oct 13	23.99000 -0.20	24.25	23.85	24.19	599,386
02 Oct 13	24.19000 -0.07	24.37	24.15	24.26	403,505
01 Oct 13	24.26000 -0.04	24.39	24.16	24.39	355,489
30 Sep 13	24.30000 -0.14	24.65	24.30	24.45	431,602
27 Sep 13	24.44000 +0.26	24.49	24.20	24.20	433,542
26 Sep 13	24.18000 -0.17	24.49	24.16	24.35	458,765
25 Sep 13	24.35000 -0.10	24.65	24.13	24.55	641,481
24 Sep 13	24.45000 -0.08	24.66	24.41	24.50	398,539
23 Sep 13	24.53000 +0.37	24.53	24.21	24.23	489,902
20 Sep 13	24.16000 -0.70	24.89	24.16	24.85	1,294,216
19 Sep 13	24.86000 +0.04	25.10	24.83	24.87	1,112,082
18 Sep 13	24.82000 +0.30	25.03	24.40	24.59	1,619,685
17 Sep 13	24.52000 -0.09	24.76	24.46	24.67	541,186
16 Sep 13	24.61000 +0.44	24.83	24.29	24.33	680,652
13 Sep 13	24.17000 +0.20	24.22	23.95	24.04	448,096
12 Sep 13	23.97000 -0.04	24.06	23.84	24.04	515,385
11 Sep 13	24.01000 +0.01	24.09	23.90	23.96	446,271
10 Sep 13	24.00000 +0.24	24.03	23.77	23.77	700,727
09 Sep 13	23.76000 +0.09	23.79	23.51	23.71	669,740
06 Sep 13	23.67000 -0.02	23.85	23.62	23.84	366,821
05 Sep 13	23.69000 -0.06	23.81	23.65	23.80	461,873
04 Sep 13	23.75000 +0.11	23.88	23.52	23.67	1,118,885
03 Sep 13	23.64000 +0.09	23.76	23.53	23.76	468,425
30 Aug 13	23.55000 -0.31	23.93	23.55	23.87	772,693
29 Aug 13	23.86000 -0.14	24.23	23.83	24.02	620,540
28 Aug 13	24.00000 -0.29	24.28	23.82	24.25	712,060
27 Aug 13	24.29000 +0.27	24.29	23.80	23.92	769,925
26 Aug 13	24.02000 -0.15	24.29	23.92	24.25	722,106
23 Aug 13	24.17000 +0.27	24.24	23.66	23.90	1,267,613
22 Aug 13	23.90000 -0.10	24.15	23.84	24.15	913,554
21 Aug 13	24.00000 -0.57	24.60	23.97	24.57	738,765
20 Aug 13	24.57000 +0.55	24.70	23.96	24.03	822,164
19 Aug 13	24.02000 +0.19	24.14	23.75	23.77	649,799
16 Aug 13	23.83000 +0.36	23.91	23.49	23.50	633,275
15 Aug 13	23.47000 -0.60	24.02	23.46	24.02	827,374
14 Aug 13	24.07000 -0.28	24.44	24.02	24.44	475,241
13 Aug 13	24.35000 +0.11	24.38	24.12	24.26	666,805
12 Aug 13	24.24000 -0.06	24.57	24.20	24.45	588,182
09 Aug 13	24.30000 +0.10	24.66	24.15	24.20	676,677
08 Aug 13	24.20000 +0.20	24.33	23.93	24.12	557,343
07 Aug 13	24.00000 -0.06	24.31	23.90	24.01	594,919
06 Aug 13	24.06000 -0.26	24.33	23.94	24.33	597,383
02 Aug 13	24.32000 +0.15	24.36	24.00	24.15	438,777
01 Aug 13	24.17000 -0.17	24.90	24.16	24.70	680,390
31 Jul 13	24.34000 -0.21	24.67	24.25	24.55	776,823
30 Jul 13	24.55000 -0.13	24.80	24.39	24.74	385,906
29 Jul 13	24.68000 +0.12	24.75	24.45	24.47	388,222
26 Jul 13	24.56000 -0.02	24.63	24.27	24.51	476,157
25 Jul 13	24.58000 -0.08	24.68	24.34	24.68	646,555
24 Jul 13	24.66000 -0.42	25.14	24.66	25.11	522,950
23 Jul 13	25.08000 -0.02	25.16	25.02	25.08	335,086
22 Jul 13	25.10000 -0.01	25.18	25.00	25.18	335,096
19 Jul 13	25.11000 -0.01	25.24	25.08	25.12	467,545
18 Jul 13	25.12000 -0.39	25.54	25.12	25.54	590,824
17 Jul 13	25.51000 -0.14	25.88	25.41	25.78	414,444
16 Jul 13	25.65000 +0.16	25.72	25.51	25.60	296,283
15 Jul 13	25.49000 +0.17	25.59	25.31	25.39	429,405
12 Jul 13	25.32000 -0.38	25.75	25.28	25.75	561,939
11 Jul 13	25.70000 +0.43	25.85	25.37	25.76	838,195
10 Jul 13	25.27000 +0.23	25.31	25.10	25.28	865,971
09 Jul 13	25.04000 +0.00	25.31	24.98	25.25	599,737
08 Jul 13	25.04000 -0.45	25.50	25.04	25.44	373,146
05 Jul 13	25.49000 +0.11	25.49	24.93	25.35	673,635
04 Jul 13	25.38000 +0.01	25.57	25.17	25.48	326,514
03 Jul 13	25.37000 -0.60	26.20	25.31	25.96	776,769
02 Jul 13	25.97000 +0.70	25.99	25.00	25.79	1,135,452
28 Jun 13	25.27000 +0.07	25.42	24.80	25.25	1,045,811
27 Jun 13	25.20000 +0.70	25.30	24.67	24.67	942,733
26 Jun 13	24.50000 -0.35	25.15	24.50	24.91	531,621
25 Jun 13	24.85000 +0.89	24.97	24.19	24.20	1,093,546
24 Jun 13	23.96000 -0.75	24.50	23.67	24.50	1,427,540
21 Jun 13	24.71000 -0.60	25.30	24.70	25.30	2,004,715
20 Jun 13	25.31000 -0.42	25.52	24.80	25.31	1,044,443
19 Jun 13	25.73000 -0.64	26.48	25.73	26.43	688,269
18 Jun 13	26.37000 -0.26	26.79	26.20	26.79	456,769
17 Jun 13	26.63000 +0.42	26.78	26.26	26.29	614,356
14 Jun 13	26.21000 +0.15	26.40	26.10	26.11	392,270
13 Jun 13	26.06000 +0.42	26.10	25.45	25.60	852,696
12 Jun 13	25.64000 -0.36	26.06	25.56	26.02	723,017
11 Jun 13	26.00000 -0.56	26.28	25.82	26.21	789,144
10 Jun 13	26.56000 -0.26	26.88	26.50	26.82	610,087
07 Jun 13	26.82000 +0.34	26.89	26.35	26.45	640,099
06 Jun 13	26.48000 -0.03	26.58	26.07	26.43	803,366
05 Jun 13	26.51000 -0.45	26.87	26.24	26.76	1,080,030
04 Jun 13	26.96000 -0.41	27.46	26.90	27.42	600,680
03 Jun 13	27.37000 -0.13	27.60	27.11	27.60	473,360
31 May 13	27.50000 +0.08	27.60	27.10	27.25	917,781
30 May 13	27.42000 -0.25	27.74	27.07	27.73	727,714
29 May 13	27.67000 -0.99	28.50	27.58	28.50	677,780
28 May 13	28.66000 +0.04	28.76	28.57	28.76	448,846
27 May 13	28.62000 -0.20	28.84	28.55	28.75	139,622
24 May 13	28.82000 +0.31	28.82	28.46	28.50	243,298
23 May 13	28.51000 -0.27	28.66	28.36	28.52	467,315
22 May 13	28.78000 -0.09	29.24	28.63	28.95	524,146
21 May 13	28.87000 +0.14	29.09	28.72	28.89	492,943
17 May 13	28.73000 +0.08	28.84	28.52	28.72	346,345
16 May 13	28.65000 -0.35	29.15	28.64	28.94	289,340
15 May 13	29.00000 +0.08	29.00	28.70	28.84	425,734
14 May 13	28.92000 +0.14	29.11	28.73	28.75	563,268
13 May 13	28.78000 +0.27	28.83	28.40	28.50	662,457
10 May 13	28.51000 -0.12	28.67	28.46	28.56	666,290
09 May 13	28.63000 -0.30	29.10	28.58	29.04	520,683
08 May 13	28.93000 -0.01	29.00	28.45	28.90	744,369
07 May 13	28.94000 -0.19	29.19	28.90	29.08	699,388
06 May 13	29.13000 -0.06	29.30	29.00	29.20	171,054
03 May 13	29.19000 +0.18	29.50	29.19	29.25	341,134
02 May 13	29.01000 +0.08	29.11	28.87	28.98	462,896
01 May 13	28.93000 -0.58	29.39	28.76	29.34	524,815
30 Apr 13	29.51000 +0.30	29.60	28.81	29.05	1,483,329
29 Apr 13	29.21000 +0.39	29.28	28.74	28.76	603,972
26 Apr 13	28.82000 -0.08	28.87	28.70	28.70	368,293
25 Apr 13	28.90000 +0.01	28.97	28.67	28.74	449,473
24 Apr 13	28.89000 +0.14	28.95	28.69	28.69	335,875
23 Apr 13	28.75000 +0.30	28.86	28.34	28.47	527,053
22 Apr 13	28.45000 +0.27	28.47	28.21	28.25	377,903
19 Apr 13	28.18000 +0.07	28.29	28.01	28.13	196,530
18 Apr 13	28.11000 +0.24	28.13	27.85	28.01	256,487
17 Apr 13	27.87000 -0.18	28.15	27.80	28.14	425,915
16 Apr 13	28.05000 +0.27	28.26	27.80	27.81	357,664
15 Apr 13	27.78000 -0.12	27.87	27.67	27.76	313,141
12 Apr 13	27.90000 -0.08	27.98	27.76	27.90	667,115
11 Apr 13	27.98000 -0.22	28.19	27.80	28.17	263,464
10 Apr 13	28.20000 -0.06	28.43	28.16	28.33	478,313
09 Apr 13	28.26000 +0.25	28.29	27.93	27.99	736,281
08 Apr 13	28.01000 +0.47	28.09	27.50	27.52	778,104
05 Apr 13	27.54000 +0.01	27.65	27.40	27.42	387,231
04 Apr 13	27.53000 +0.17	27.63	27.39	27.42	325,622
03 Apr 13	27.36000 -0.23	27.69	27.36	27.62	659,371
02 Apr 13	27.59000 +0.00	27.75	27.52	27.63	405,964
01 Apr 13	27.59000 -0.21	27.69	27.50	27.69	371,113
28 Mar 13	27.80000 +0.44	27.83	27.29	27.41	648,342
27 Mar 13	27.36000 +0.04	27.43	27.20	27.22	311,652
26 Mar 13	27.32000 +0.09	27.32	27.21	27.28	282,957
25 Mar 13	27.23000 -0.02	27.35	27.20	27.24	385,845
22 Mar 13	27.25000 +0.00	27.28	27.16	27.20	460,901
21 Mar 13	27.25000 +0.09	27.33	26.60	27.24	718,997
20 Mar 13	27.16000 +0.19	27.25	26.94	27.07	353,721
19 Mar 13	26.97000 -0.03	27.02	26.78	27.01	416,462
18 Mar 13	27.00000 -0.41	27.28	26.92	27.25	835,356
15 Mar 13	27.41000 +0.25	27.41	27.00	27.21	2,260,873
14 Mar 13	27.16000 -0.19	27.35	27.06	27.35	1,440,175
13 Mar 13	27.35000 -0.20	27.68	27.32	27.65	689,556
12 Mar 13	27.55000 +0.30	27.67	27.39	27.39	446,894
11 Mar 13	27.25000 +0.00	27.36	27.20	27.33	411,557
08 Mar 13	27.25000 +0.13	27.44	27.16	27.20	475,907
07 Mar 13	27.12000 -0.25	27.53	27.12	27.42	532,525
06 Mar 13	27.37000 -0.13	27.70	27.33	27.66	334,803
05 Mar 13	27.50000 +0.02	27.60	27.46	27.47	352,951
04 Mar 13	27.48000 -0.05	27.68	27.31	27.50	538,563
01 Mar 13	27.53000 -0.32	27.74	27.46	27.56	478,628
28 Feb 13	27.85000 +0.76	27.85	27.22	27.26	753,890
27 Feb 13	27.09000 -0.36	27.63	27.09	27.41	514,815
26 Feb 13	27.45000 +0.07	27.57	27.19	27.33	418,944
25 Feb 13	27.38000 -0.39	27.85	27.38	27.85	408,341
22 Feb 13	27.77000 +0.14	27.84	27.59	27.68	372,006
21 Feb 13	27.63000 -0.12	27.80	27.49	27.75	758,591
20 Feb 13	27.75000 -0.05	27.85	27.62	27.80	474,948
19 Feb 13	27.80000 +0.35	27.80	27.54	27.54	482,654
15 Feb 13	27.45000 +0.04	27.65	27.38	27.45	335,018
14 Feb 13	27.41000 +0.00	27.64	27.39	27.49	449,017
13 Feb 13	27.41000 +0.01	27.44	27.31	27.36	765,442
12 Feb 13	27.40000 +0.29	27.45	27.15	27.15	659,147
11 Feb 13	27.11000 +0.05	27.27	27.09	27.09	305,453
08 Feb 13	27.06000 -0.03	27.18	26.95	27.08	220,567
07 Feb 13	27.09000 +0.01	27.27	27.09	27.10	316,235
06 Feb 13	27.08000 +0.01	27.17	27.01	27.14	589,142
05 Feb 13	27.07000 +0.28	27.12	26.76	26.76	595,924
04 Feb 13	26.79000 -0.16	26.91	26.78	26.84	564,866
01 Feb 13	26.95000 +0.07	26.97	26.78	26.97	328,630
31 Jan 13	26.88000 +0.21	26.98	26.72	26.82	1,099,152
30 Jan 13	26.67000 +0.05	26.73	26.63	26.72	1,686,112
29 Jan 13	26.62000 -0.06	26.78	26.53	26.53	902,134
28 Jan 13	26.68000 -0.15	26.95	26.60	26.86	693,179
25 Jan 13	26.83000 -0.17	27.10	26.71	27.09	633,127
24 Jan 13	27.00000 -0.09	27.18	27.00	27.10	502,161
23 Jan 13	27.09000 -0.26	27.39	26.95	27.30	521,346
22 Jan 13	27.35000 -0.06	27.49	27.32	27.49	340,191
21 Jan 13	27.41000 +0.11	27.41	27.31	27.35	193,039
18 Jan 13	27.30000 +0.04	27.43	27.27	27.32	678,080
17 Jan 13	27.26000 +0.01	27.41	27.25	27.30	355,535
16 Jan 13	27.25000 -0.03	27.36	27.21	27.29	623,267
15 Jan 13	27.28000 +0.04	27.38	27.24	27.25	720,141
14 Jan 13	27.24000 -0.06	27.40	27.17	27.35	531,765
11 Jan 13	27.30000 -0.10	27.44	27.25	27.35	541,313
10 Jan 13	27.40000 -0.05	27.55	27.38	27.51	385,772
09 Jan 13	27.45000 +0.19	27.49	27.29	27.32	722,003
08 Jan 13	27.26000 +0.08	27.31	27.11	27.27	578,627
07 Jan 13	27.18000 -0.14	27.38	27.12	27.36	360,838
04 Jan 13	27.32000 +0.27	27.48	27.10	27.12	425,584
03 Jan 13	27.05000 -0.75	27.74	27.04	27.74	1,345,604
02 Jan 13	27.80000 +0.24	27.90	27.42	27.70	338,825
31 Dec 12	27.56000 +0.16	27.77	27.32	27.41	258,966
28 Dec 12	27.40000 -0.25	27.88	27.40	27.61	184,845
27 Dec 12	27.65000 +0.08	27.68	27.43	27.58	209,426
24 Dec 12	27.57000 +0.17	27.69	27.35	27.36	142,224
21 Dec 12	27.40000 +0.17	27.57	27.12	27.20	1,239,121
20 Dec 12	27.23000 -0.09	27.33	27.13	27.25	352,528
19 Dec 12	27.32000 -0.33	27.60	27.18	27.58	522,662
18 Dec 12	27.65000 +0.25	27.66	27.30	27.30	325,415
17 Dec 12	27.40000 +0.01	27.48	27.26	27.40	567,295
14 Dec 12	27.39000 -0.31	27.75	27.34	27.65	426,581
13 Dec 12	27.70000 -0.15	27.87	27.56	27.75	599,626
12 Dec 12	27.85000 +0.38	27.90	27.53	27.55	814,117
11 Dec 12	27.47000 -0.06	27.55	27.33	27.53	273,665
10 Dec 12	27.53000 -0.06	27.59	27.36	27.59	246,717
07 Dec 12	27.59000 +0.08	27.63	27.48	27.51	383,613
06 Dec 12	27.51000 +0.21	27.51	27.25	27.30	408,341
05 Dec 12	27.30000 +0.34	27.45	26.80	26.80	521,051
04 Dec 12	26.96000 -0.15	27.26	26.87	27.10	245,424
03 Dec 12	27.11000 +0.14	27.29	26.97	27.10	278,037
30 Nov 12	26.97000 +0.30	26.97	26.67	26.77	362,109
29 Nov 12	26.67000 -0.02	26.77	26.61	26.71	320,633
28 Nov 12	26.69000 -0.22	26.81	26.55	26.79	223,317
27 Nov 12	26.91000 +0.03	26.92	26.75	26.80	561,912
26 Nov 12	26.88000 -0.06	26.92	26.65	26.82	297,541
23 Nov 12	26.94000 +0.33	26.94	26.65	26.74	128,228
22 Nov 12	26.61000 -0.04	26.65	26.51	26.51	100,578
21 Nov 12	26.65000 -0.03	26.81	26.54	26.69	293,233
20 Nov 12	26.68000 -0.22	26.90	26.50	26.87	386,836
19 Nov 12	26.90000 +0.47	26.91	26.61	26.75	1,013,518
16 Nov 12	26.43000 +0.18	26.47	26.11	26.15	597,462
15 Nov 12	26.25000 -0.17	26.27	26.02	26.25	265,013
14 Nov 12	26.42000 -0.22	26.75	26.19	26.68	302,746
13 Nov 12	26.64000 -0.18	26.84	26.57	26.70	239,277
12 Nov 12	26.82000 -0.01	26.97	26.74	26.93	128,277
09 Nov 12	26.83000 +0.05	26.97	26.66	26.76	359,278
08 Nov 12	26.78000 -0.15	26.89	26.66	26.85	234,383
07 Nov 12	26.93000 +0.08	26.95	26.81	26.90	227,936
06 Nov 12	26.85000 -0.02	26.97	26.68	26.85	453,507
05 Nov 12	26.87000 -0.39	27.44	26.86	27.35	1,654,795
02 Nov 12	27.26000 -0.06	27.58	27.26	27.44	882,881
01 Nov 12	27.32000 +0.08	27.44	27.15	27.22	547,680
31 Oct 12	27.24000 +0.33	27.24	26.83	26.95	449,233
30 Oct 12	26.91000 -0.03	27.08	26.88	26.94	87,897
29 Oct 12	26.94000 -0.17	27.10	26.91	27.10	94,166
26 Oct 12	27.11000 -0.09	27.25	27.03	27.18	275,302
25 Oct 12	27.20000 +0.17	27.23	27.00	27.14	255,498
24 Oct 12	27.03000 +0.05	27.22	27.00	27.00	263,076
23 Oct 12	26.98000 +0.09	27.03	26.50	26.80	433,095
22 Oct 12	26.89000 -0.11	27.04	26.75	27.00	421,864
19 Oct 12	27.00000 -0.21	27.22	26.84	27.21	485,433
18 Oct 12	27.21000 -0.06	27.28	27.06	27.25	374,393
17 Oct 12	27.27000 -0.17	27.53	27.20	27.45	262,196
16 Oct 12	27.44000 +0.37	27.48	27.13	27.23	514,235
15 Oct 12	27.07000 +0.08	27.15	26.85	27.08	317,321
12 Oct 12	26.99000 -0.15	27.17	26.97	27.05	275,424
11 Oct 12	27.14000 +0.12	27.35	26.99	27.10	562,015
10 Oct 12	27.02000 -0.11	27.08	26.77	27.06	272,203
09 Oct 12	27.13000 -0.09	27.27	27.00	27.23	402,428
05 Oct 12	27.22000 +0.03	27.30	27.00	27.16	304,446
04 Oct 12	27.19000 -0.29	27.55	27.16	27.50	674,536
03 Oct 12	27.48000 -0.18	27.67	27.44	27.63	639,187
02 Oct 12	27.66000 +0.08	27.67	27.58	27.59	400,773
01 Oct 12	27.58000 -0.09	27.77	27.52	27.66	444,696
28 Sep 12	27.67000 -0.01	27.74	27.62	27.67	506,091
27 Sep 12	27.68000 +0.04	27.79	27.60	27.72	686,614
26 Sep 12	27.64000 -0.03	27.79	27.47	27.47	737,726
25 Sep 12	27.67000 -0.12	27.84	27.49	27.75	470,507
24 Sep 12	27.79000 +0.41	27.79	27.38	27.44	284,430
21 Sep 12	27.38000 -0.34	27.80	27.38	27.75	1,364,491
20 Sep 12	27.72000 -0.13	27.86	27.64	27.85	600,559
19 Sep 12	27.85000 +0.02	27.91	27.81	27.85	528,444
18 Sep 12	27.83000 -0.01	27.86	27.76	27.82	585,994
17 Sep 12	27.84000 +0.11	27.84	27.68	27.75	378,337
14 Sep 12	27.73000 -0.07	27.81	27.72	27.80	476,459
13 Sep 12	27.80000 +0.06	27.80	27.71	27.76	340,477
12 Sep 12	27.74000 -0.10	27.85	27.74	27.83	627,040
11 Sep 12	27.84000 -0.40	27.90	27.77	27.90	1,240,541
10 Sep 12	28.24000 -0.38	28.75	28.19	28.71	432,415
07 Sep 12	28.62000 -0.43	29.12	28.55	29.05	1,104,669
06 Sep 12	29.05000 +0.41	29.14	28.70	28.70	756,899
05 Sep 12	28.64000 +0.80	28.77	27.85	27.85	1,148,553
04 Sep 12	27.84000 +0.22	28.05	27.76	27.84	520,655
31 Aug 12	27.62000 -0.23	27.90	27.56	27.80	583,693
30 Aug 12	27.85000 -0.25	28.08	27.75	28.08	493,901
29 Aug 12	28.10000 -0.32	28.34	28.07	28.30	300,056
28 Aug 12	28.42000 +0.00	28.57	28.28	28.43	184,850
27 Aug 12	28.42000 -0.03	28.52	28.27	28.45	347,107
24 Aug 12	28.45000 -0.01	28.67	28.42	28.50	201,860
23 Aug 12	28.46000 -0.18	28.74	28.40	28.67	445,360
22 Aug 12	28.64000 -0.04	28.80	28.53	28.67	201,606
21 Aug 12	28.68000 +0.02	28.95	28.65	28.65	297,412
20 Aug 12	28.66000 -0.14	28.89	28.66	28.82	301,856
17 Aug 12	28.80000 +0.00	28.93	28.74	28.78	443,573
16 Aug 12	28.80000 -0.09	28.98	28.80	28.89	398,876
15 Aug 12	28.89000 +0.31	28.93	28.54	28.58	481,218
14 Aug 12	28.58000 -0.02	28.84	28.55	28.60	351,736
13 Aug 12	28.60000 +0.09	28.67	28.45	28.51	207,344
10 Aug 12	28.51000 +0.11	28.55	28.33	28.41	466,691
09 Aug 12	28.40000 -0.36	28.84	28.40	28.75	417,077
08 Aug 12	28.76000 +0.18	28.76	28.51	28.56	317,123
07 Aug 12	28.58000 +0.13	28.83	28.50	28.50	338,386
03 Aug 12	28.45000 +0.04	28.73	28.45	28.49	452,818
02 Aug 12	28.41000 +0.05	28.50	28.34	28.34	752,533
01 Aug 12	28.36000 -0.28	28.75	28.22	28.66	416,015
31 Jul 12	28.64000 -0.16	28.85	28.40	28.80	570,874
30 Jul 12	28.80000 +0.01	29.00	28.70	28.85	432,142
27 Jul 12	28.79000 -0.41	29.20	28.75	29.20	390,644
26 Jul 12	29.20000 +0.40	29.20	28.80	28.95	501,470
25 Jul 12	28.80000 +0.25	28.99	28.61	28.61	569,823
24 Jul 12	28.55000 +0.06	28.66	28.40	28.48	290,342
23 Jul 12	28.49000 -0.09	28.53	28.22	28.50	332,376
20 Jul 12	28.58000 +0.28	28.58	28.27	28.27	180,445
19 Jul 12	28.30000 -0.10	28.52	28.25	28.40	250,950
18 Jul 12	28.40000 -0.21	28.61	28.16	28.60	265,419
17 Jul 12	28.61000 +0.28	28.79	28.39	28.39	506,163
16 Jul 12	28.33000 +0.23	28.38	27.95	27.99	330,075
13 Jul 12	28.10000 +0.32	28.33	27.75	27.75	317,733
12 Jul 12	27.78000 +0.10	27.97	27.53	27.53	210,120
11 Jul 12	27.68000 +0.16	27.69	27.39	27.42	167,027
10 Jul 12	27.52000 -0.22	27.79	27.27	27.70	367,826
09 Jul 12	27.74000 -0.01	27.84	27.70	27.79	111,159
06 Jul 12	27.75000 -0.05	27.89	27.67	27.80	368,041
05 Jul 12	27.80000 -0.07	28.20	27.76	27.76	429,424
04 Jul 12	27.87000 +0.26	27.87	27.60	27.60	648,513
03 Jul 12	27.61000 -0.09	27.99	27.51	27.73	588,338
29 Jun 12	27.70000 +0.31	27.70	27.35	27.40	430,986
28 Jun 12	27.39000 +0.14	27.39	27.05	27.11	214,175
27 Jun 12	27.25000 -0.20	27.36	27.14	27.35	313,849
26 Jun 12	27.45000 +0.30	27.52	27.05	27.05	359,865
25 Jun 12	27.15000 -0.08	27.24	27.05	27.23	337,429
22 Jun 12	27.23000 +0.32	27.23	26.82	26.87	304,268
21 Jun 12	26.91000 -0.19	27.19	26.71	27.00	337,666
20 Jun 12	27.10000 +0.18	27.11	26.82	26.90	435,064
19 Jun 12	26.92000 +0.27	27.00	26.39	26.66	392,378
18 Jun 12	26.65000 +0.90	26.65	25.93	26.03	472,449
15 Jun 12	25.75000 -0.15	26.25	25.72	25.89	1,166,607
14 Jun 12	25.90000 -0.20	26.16	25.75	26.10	432,228
13 Jun 12	26.10000 -0.18	26.25	26.03	26.17	716,345
12 Jun 12	26.28000 +0.07	26.34	26.07	26.25	265,141
11 Jun 12	26.21000 -0.39	26.67	26.11	26.61	421,189
08 Jun 12	26.60000 +0.10	26.65	26.47	26.50	171,623
07 Jun 12	26.50000 -0.07	26.83	26.44	26.61	291,608
06 Jun 12	26.57000 +0.05	26.84	26.51	26.52	530,051
05 Jun 12	26.52000 +0.22	26.60	26.24	26.24	369,763
04 Jun 12	26.30000 -0.37	26.74	26.28	26.70	335,439
01 Jun 12	26.67000 -0.03	26.96	26.47	26.70	462,153
31 May 12	26.70000 +0.00	26.84	26.60	26.70	891,491
30 May 12	26.70000 -0.05	26.70	26.48	26.68	275,841
29 May 12	26.75000 -0.30	27.09	26.64	27.09	366,171
28 May 12	27.05000 -0.13	27.31	27.05	27.24	140,424
25 May 12	27.18000 +0.08	27.24	26.99	27.12	197,256
24 May 12	27.10000 +0.02	27.46	27.00	27.10	191,835
23 May 12	27.08000 -0.15	27.16	26.76	27.16	500,747
22 May 12	27.23000 +0.16	27.49	27.01	27.02	273,324
18 May 12	27.07000 -0.09	27.43	27.07	27.20	227,038
17 May 12	27.16000 -0.10	27.48	27.04	27.26	232,714
16 May 12	27.26000 -0.35	27.60	27.26	27.57	266,261
15 May 12	27.61000 +0.02	27.61	27.33	27.50	233,143
14 May 12	27.59000 +0.04	27.78	27.36	27.49	235,185
11 May 12	27.55000 +0.16	27.58	27.35	27.37	292,319
10 May 12	27.39000 +0.06	27.43	27.22	27.33	380,679
09 May 12	27.33000 +0.31	27.37	27.00	27.05	800,385
08 May 12	27.02000 -0.21	27.24	26.85	27.23	856,132
07 May 12	27.23000 +0.31	27.24	26.85	26.85	349,248
04 May 12	26.92000 +0.05	27.15	26.81	26.83	223,629
03 May 12	26.87000 -0.17	27.22	26.87	27.00	274,055
02 May 12	27.04000 -0.08	27.24	27.04	27.19	309,076
01 May 12	27.12000 -0.02	27.33	27.02	27.16	311,622
30 Apr 12	27.14000 +0.15	27.18	26.90	27.01	329,088
27 Apr 12	26.99000 +0.18	27.16	26.82	26.84	526,194
26 Apr 12	26.81000 -0.07	26.88	26.75	26.88	394,890
25 Apr 12	26.88000 +0.07	26.89	26.80	26.82	358,602
24 Apr 12	26.81000 -0.07	26.90	26.76	26.90	364,582
23 Apr 12	26.88000 +0.10	26.89	26.55	26.70	349,109
20 Apr 12	26.78000 +0.21	26.78	26.58	26.58	261,971
19 Apr 12	26.57000 -0.09	26.78	26.52	26.70	236,360
18 Apr 12	26.66000 -0.13	26.80	26.61	26.73	226,427
17 Apr 12	26.79000 -0.05	26.83	26.72	26.82	399,273
16 Apr 12	26.84000 +0.06	26.84	26.72	26.80	260,781
13 Apr 12	26.78000 +0.00	26.78	26.66	26.78	341,658
12 Apr 12	26.78000 -0.42	26.90	26.76	26.86	1,921,119
11 Apr 12	27.20000 +0.10	27.20	27.05	27.06	270,920
10 Apr 12	27.10000 -0.03	27.24	27.02	27.13	283,898
09 Apr 12	27.13000 -0.01	27.24	26.95	27.14	266,508
05 Apr 12	27.14000 -0.10	27.24	27.03	27.24	197,384
04 Apr 12	27.24000 +0.31	27.36	26.85	26.85	636,640
03 Apr 12	26.93000 -0.04	27.25	26.90	26.96	439,458
02 Apr 12	26.97000 -0.06	27.24	26.97	27.10	348,175
30 Mar 12	27.03000 +0.38	27.05	26.60	26.75	815,482
29 Mar 12	26.65000 -0.17	26.78	26.26	26.75	420,215
28 Mar 12	26.82000 -0.18	26.99	26.73	26.99	1,036,946
27 Mar 12	27.00000 +0.00	27.19	26.90	27.02	347,659
26 Mar 12	27.00000 +0.46	27.09	26.70	26.70	649,817
23 Mar 12	26.54000 +0.34	26.66	26.25	26.26	352,153
22 Mar 12	26.20000 -0.42	26.62	26.17	26.62	353,726
21 Mar 12	26.62000 +0.29	26.73	26.33	26.42	338,550
20 Mar 12	26.33000 +0.07	26.39	26.17	26.26	653,993
19 Mar 12	26.26000 -0.66	27.06	26.19	26.96	758,707
16 Mar 12	26.92000 -0.08	27.16	26.85	27.00	2,042,666
15 Mar 12	27.00000 -0.13	27.25	26.96	27.13	604,477
14 Mar 12	27.13000 -0.25	27.38	27.04	27.38	502,084
13 Mar 12	27.38000 +0.13	27.45	27.25	27.35	334,686
12 Mar 12	27.25000 -0.02	27.45	27.23	27.32	340,019
09 Mar 12	27.27000 -0.14	27.50	27.25	27.43	316,425
08 Mar 12	27.41000 -0.14	27.60	27.40	27.54	389,472
07 Mar 12	27.55000 +0.07	27.67	27.39	27.49	588,927
06 Mar 12	27.48000 +0.13	27.54	27.28	27.28	538,062
05 Mar 12	27.35000 -0.16	27.66	27.19	27.59	296,739
02 Mar 12	27.51000 +0.26	27.63	27.23	27.26	317,613
01 Mar 12	27.25000 +0.13	27.49	27.15	27.15	390,204
29 Feb 12	27.12000 +0.10	27.22	27.05	27.05	630,328
28 Feb 12	27.02000 +0.23	27.24	26.82	26.87	494,486
27 Feb 12	26.79000 +0.05	26.83	26.62	26.74	481,037
24 Feb 12	26.74000 -0.15	26.91	26.51	26.89	644,749
23 Feb 12	26.89000 -0.08	27.02	26.78	26.97	715,045
22 Feb 12	26.97000 -0.27	27.24	26.90	27.16	887,937
21 Feb 12	27.24000 +0.09	27.24	27.13	27.19	766,417
17 Feb 12	27.15000 +0.01	27.16	27.02	27.13	227,898
16 Feb 12	27.14000 +0.27	27.14	26.79	26.79	298,282
15 Feb 12	26.87000 +0.39	26.89	26.54	26.64	453,989
14 Feb 12	26.48000 -0.47	26.94	26.48	26.91	409,999
13 Feb 12	26.95000 +0.11	26.99	26.80	26.90	248,250
10 Feb 12	26.84000 +0.24	26.88	26.39	26.54	1,022,941
09 Feb 12	26.60000 -0.09	26.77	26.48	26.73	489,708
08 Feb 12	26.69000 +0.24	26.79	26.42	26.45	644,464
07 Feb 12	26.45000 +0.40	26.49	25.98	26.12	465,785
06 Feb 12	26.05000 +0.04	26.16	25.99	26.00	390,910
03 Feb 12	26.01000 +0.26	26.06	25.71	25.71	470,138
02 Feb 12	25.75000 -0.04	25.79	25.63	25.75	625,152
01 Feb 12	25.79000 -0.19	26.00	25.45	26.00	776,633
31 Jan 12	25.98000 -0.16	26.27	25.91	26.21	631,549
30 Jan 12	26.14000 +0.10	26.21	25.96	25.96	426,201
27 Jan 12	26.04000 +0.10	26.19	25.73	25.73	268,976
26 Jan 12	25.94000 -0.16	26.21	25.83	26.10	340,751
25 Jan 12	26.10000 -0.18	26.34	25.92	26.30	633,598
24 Jan 12	26.28000 -0.02	26.30	25.94	26.20	561,369
23 Jan 12	26.30000 +0.05	26.38	26.25	26.25	264,930
20 Jan 12	26.25000 -0.32	26.70	26.18	26.65	584,825
19 Jan 12	26.57000 -0.08	26.75	26.53	26.70	658,562
18 Jan 12	26.65000 -0.07	26.84	26.61	26.70	296,989
17 Jan 12	26.72000 +0.01	26.81	26.62	26.80	348,540
16 Jan 12	26.71000 +0.21	26.71	26.45	26.59	181,504
13 Jan 12	26.50000 -0.04	26.54	26.42	26.54	269,063
12 Jan 12	26.54000 -0.23	26.79	26.49	26.79	274,947
11 Jan 12	26.77000 +0.43	26.80	26.32	26.36	403,957
10 Jan 12	26.34000 +0.01	26.44	26.30	26.35	216,130
09 Jan 12	26.33000 +0.02	26.45	26.25	26.33	265,956
06 Jan 12	26.31000 -0.03	26.46	26.25	26.40	247,138
05 Jan 12	26.34000 +0.01	26.40	26.26	26.35	311,647
04 Jan 12	26.33000 -0.09	26.61	26.19	26.29	386,463
03 Jan 12	26.42000 -0.01	26.67	26.29	26.67	234,579
30 Dec 11	26.43000 +0.05	26.56	26.28	26.40	189,012
29 Dec 11	26.38000 +0.37	26.38	26.03	26.04	221,363
28 Dec 11	26.01000 -0.03	26.24	25.93	26.24	224,824
23 Dec 11	26.04000 +0.00	26.10	25.96	26.04	161,040
22 Dec 11	26.04000 -0.11	26.25	25.89	26.21	240,170
21 Dec 11	26.15000 -0.12	26.29	26.06	26.15	195,574
20 Dec 11	26.27000 +0.18	26.28	26.10	26.10	238,662
19 Dec 11	26.09000 +0.18	26.09	25.83	25.90	329,155
16 Dec 11	25.91000 +0.06	26.16	25.69	25.80	821,399
15 Dec 11	25.85000 +0.51	25.92	25.40	25.47	398,399
14 Dec 11	25.34000 -0.50	25.84	25.34	25.71	634,789
13 Dec 11	25.84000 +0.14	25.96	25.75	25.75	682,124
12 Dec 11	25.70000 +0.05	25.74	25.47	25.61	337,951
09 Dec 11	25.65000 +0.18	25.76	25.45	25.45	328,152
08 Dec 11	25.47000 +0.04	25.48	25.26	25.31	158,916
07 Dec 11	25.43000 +0.14	25.45	25.22	25.22	270,653
06 Dec 11	25.29000 -0.05	25.40	25.19	25.30	407,045
05 Dec 11	25.34000 +0.10	25.50	25.26	25.27	478,397
02 Dec 11	25.24000 -0.31	25.55	25.11	25.55	486,961
01 Dec 11	25.55000 +0.04	25.89	25.41	25.50	569,716
30 Nov 11	25.51000 +0.49	25.51	25.12	25.20	362,093
29 Nov 11	25.02000 +0.03	25.16	24.90	25.00	170,955
28 Nov 11	24.99000 +0.19	25.17	24.85	24.91	372,117
25 Nov 11	24.80000 -0.10	24.99	24.60	24.80	284,770
24 Nov 11	24.90000 -0.20	25.09	24.90	25.00	107,714
23 Nov 11	25.10000 +0.05	25.10	24.92	25.05	229,800
22 Nov 11	25.05000 +0.15	25.09	24.88	24.93	377,702
21 Nov 11	24.90000 -0.27	25.16	24.88	25.15	551,082
18 Nov 11	25.17000 -0.05	25.41	25.17	25.20	326,496
17 Nov 11	25.22000 -0.07	25.40	25.15	25.29	218,749
16 Nov 11	25.29000 -0.05	25.40	25.25	25.34	299,081
15 Nov 11	25.34000 +0.08	25.35	25.18	25.18	355,234
14 Nov 11	25.26000 +0.17	25.39	25.10	25.10	449,828
11 Nov 11	25.09000 +0.18	25.19	24.99	25.08	161,136
10 Nov 11	24.91000 -0.04	25.12	24.89	25.00	380,230
09 Nov 11	24.95000 -0.18	25.08	24.87	25.00	335,582
08 Nov 11	25.13000 -0.02	25.42	25.09	25.25	487,569
07 Nov 11	25.15000 +0.23	25.24	24.99	25.05	695,184
04 Nov 11	24.92000 -0.16	25.18	24.92	24.99	245,194
03 Nov 11	25.08000 +0.08	25.20	24.90	25.12	200,008
02 Nov 11	25.00000 -0.24	25.35	25.00	25.28	491,355
01 Nov 11	25.24000 -0.05	25.28	24.83	25.00	374,329
31 Oct 11	25.29000 +0.39	25.32	24.85	24.85	518,550
28 Oct 11	24.90000 -0.18	25.01	24.87	25.01	516,544
27 Oct 11	25.08000 +0.02	25.39	25.05	25.30	469,022
26 Oct 11	25.06000 +0.16	25.06	24.55	25.00	975,338
25 Oct 11	24.90000 -0.31	25.30	24.87	25.28	347,112
24 Oct 11	25.21000 +0.21	25.24	24.96	24.96	408,313
21 Oct 11	25.00000 -0.11	25.33	24.88	25.24	407,143
20 Oct 11	25.11000 +0.03	25.33	24.97	25.11	321,155
19 Oct 11	25.08000 +0.11	25.18	24.92	24.95	673,645
18 Oct 11	24.97000 -0.02	25.10	24.75	24.91	419,316
17 Oct 11	24.99000 -0.19	25.20	24.98	25.20	379,661
14 Oct 11	25.18000 -0.04	25.40	25.15	25.29	216,819
13 Oct 11	25.22000 +0.02	25.28	25.03	25.03	355,351
12 Oct 11	25.20000 +0.30	25.29	24.81	24.98	275,986
11 Oct 11	24.90000 +0.50	25.44	24.68	24.96	978,861
07 Oct 11	24.40000 -0.15	24.71	24.36	24.55	352,350
06 Oct 11	24.55000 -0.26	25.00	24.55	24.91	534,338
05 Oct 11	24.81000 -0.17	25.62	24.65	25.05	819,283
04 Oct 11	24.98000 -0.23	25.17	24.11	24.88	841,107
03 Oct 11	25.21000 -0.79	25.95	25.13	25.95	745,737
30 Sep 11	26.00000 +0.21	26.27	25.71	25.79	954,482
29 Sep 11	25.79000 -0.05	26.15	25.60	25.90	567,565
28 Sep 11	25.84000 -0.07	26.07	25.77	25.88	648,373
27 Sep 11	25.91000 -0.09	26.15	25.82	26.05	589,405
26 Sep 11	26.00000 +0.32	26.00	25.53	25.61	483,559
23 Sep 11	25.68000 -0.07	25.70	25.21	25.26	565,034
22 Sep 11	25.75000 -0.48	25.93	25.38	25.54	995,584
21 Sep 11	26.23000 +0.08	26.32	26.06	26.06	540,821
20 Sep 11	26.15000 +0.11	26.15	26.00	26.01	556,145
19 Sep 11	26.04000 +0.20	26.10	25.71	25.83	736,532
16 Sep 11	25.84000 -0.06	25.98	25.73	25.97	1,118,156
15 Sep 11	25.90000 +0.15	25.98	25.69	25.92	615,567
14 Sep 11	25.75000 +0.32	25.81	25.31	25.50	459,820
13 Sep 11	25.43000 +0.37	25.43	25.00	25.00	388,618
12 Sep 11	25.06000 -0.03	25.18	24.75	24.75	322,513
09 Sep 11	25.09000 -0.35	25.37	24.80	25.24	397,462
08 Sep 11	25.44000 +0.15	25.47	25.20	25.29	441,861
07 Sep 11	25.29000 +0.20	25.44	25.12	25.12	481,595
06 Sep 11	25.09000 +0.10	25.23	24.51	24.73	748,134
02 Sep 11	24.99000 -0.42	25.30	24.94	25.10	324,783
01 Sep 11	25.41000 -0.16	25.75	25.41	25.50	276,162
31 Aug 11	25.57000 +0.14	25.59	25.30	25.43	680,685
30 Aug 11	25.43000 +0.01	25.48	25.18	25.20	265,130
29 Aug 11	25.42000 +0.17	25.49	25.09	25.23	333,939
26 Aug 11	25.25000 +0.14	25.59	24.93	25.10	306,174
25 Aug 11	25.11000 -0.14	25.19	24.86	25.09	1,261,005
24 Aug 11	25.25000 +0.26	25.25	24.90	24.94	277,387
23 Aug 11	24.99000 +0.53	24.99	24.44	24.62	291,904
22 Aug 11	24.46000 +0.56	24.46	24.00	24.29	285,215
19 Aug 11	23.90000 -0.23	24.31	23.80	23.80	287,714
18 Aug 11	24.13000 -0.28	24.30	23.80	24.00	360,450
17 Aug 11	24.41000 -0.34	25.17	24.41	24.75	431,844
16 Aug 11	24.75000 -0.50	25.25	24.70	25.25	326,775
15 Aug 11	25.25000 +0.05	25.56	25.06	25.55	306,119
12 Aug 11	25.20000 -0.14	25.55	25.12	25.37	420,545
11 Aug 11	25.34000 +1.14	25.43	24.12	24.25	405,555
10 Aug 11	24.20000 -0.02	24.54	24.01	24.26	575,825
09 Aug 11	24.22000 +0.84	24.22	23.31	23.31	910,890
08 Aug 11	23.38000 -1.08	23.75	21.05	23.21	1,452,161
05 Aug 11	24.46000 -0.44	25.24	24.46	24.81	1,311,925
04 Aug 11	24.90000 -0.43	25.40	24.54	25.17	555,409
03 Aug 11	25.33000 -0.40	25.75	25.03	25.70	615,971
02 Aug 11	25.73000 -0.23	26.10	25.73	26.10	364,004
29 Jul 11	25.96000 +0.08	26.01	25.56	25.83	328,076
28 Jul 11	25.88000 -0.12	25.98	25.83	25.90	214,570
27 Jul 11	26.00000 -0.65	26.50	25.94	26.45	278,495
26 Jul 11	26.65000 -0.18	26.82	26.62	26.76	509,100
25 Jul 11	26.83000 -0.07	26.88	26.63	26.76	208,783
22 Jul 11	26.90000 +0.30	26.90	26.50	26.55	247,602
21 Jul 11	26.60000 +0.14	26.65	26.32	26.40	261,531
20 Jul 11	26.46000 +0.19	26.48	26.15	26.34	331,498
19 Jul 11	26.27000 +0.28	26.34	25.96	25.96	220,856
18 Jul 11	25.99000 -0.07	26.06	25.90	25.96	178,738
15 Jul 11	26.06000 +0.13	26.06	25.83	25.93	454,036
14 Jul 11	25.93000 +0.04	26.00	25.88	25.91	130,751
13 Jul 11	25.89000 -0.46	26.41	25.89	26.28	351,792
12 Jul 11	26.35000 +0.45	26.35	25.73	25.73	449,902
11 Jul 11	25.90000 -0.10	26.00	25.70	26.00	262,476
08 Jul 11	26.00000 +0.01	26.19	25.80	25.99	293,074
07 Jul 11	25.99000 +0.09	26.06	25.82	25.90	259,532
06 Jul 11	25.90000 -0.15	26.05	25.80	26.05	213,996
05 Jul 11	26.05000 +0.29	26.14	25.76	25.78	387,487
04 Jul 11	25.76000 -0.18	25.95	25.75	25.95	163,411
30 Jun 11	25.94000 -0.07	26.10	25.75	26.00	410,386
29 Jun 11	26.01000 -0.08	26.18	26.00	26.05	316,604
28 Jun 11	26.09000 -0.03	26.19	25.98	26.02	537,379
27 Jun 11	26.12000 +0.31	26.15	25.80	25.80	359,989
24 Jun 11	25.81000 +0.18	25.93	25.69	25.70	325,089
23 Jun 11	25.63000 -0.01	25.68	25.44	25.60	279,463
22 Jun 11	25.64000 +0.06	25.82	25.55	25.59	268,306
21 Jun 11	25.58000 +0.05	25.79	25.41	25.52	391,173
20 Jun 11	25.53000 +0.25	25.63	25.30	25.30	216,474
17 Jun 11	25.28000 +0.05	25.65	25.24	25.24	2,066,498
16 Jun 11	25.23000 -0.07	25.34	25.15	25.30	644,615
15 Jun 11	25.30000 -0.28	25.50	25.25	25.50	805,340
14 Jun 11	25.58000 +0.28	25.60	25.25	25.28	471,651
13 Jun 11	25.30000 +0.02	25.44	25.20	25.20	376,569
10 Jun 11	25.28000 +0.32	25.32	24.95	24.96	555,938
09 Jun 11	24.96000 +0.19	24.96	24.72	24.76	282,922
08 Jun 11	24.77000 +0.04	24.94	24.66	24.75	366,392
07 Jun 11	24.73000 +0.11	24.95	24.54	24.60	383,003
06 Jun 11	24.62000 -0.61	25.16	24.60	25.15	433,022
03 Jun 11	25.23000 +0.32	25.30	24.50	24.83	464,408
02 Jun 11	24.91000 -0.04	25.08	24.90	24.96	218,978
01 Jun 11	24.95000 -0.49	25.47	24.86	25.47	667,322
31 May 11	25.44000 -0.01	25.77	25.38	25.54	435,407
30 May 11	25.45000 -0.09	25.58	25.35	25.56	109,088
27 May 11	25.54000 +0.02	25.59	25.30	25.50	340,837
26 May 11	25.52000 -0.03	25.67	25.49	25.56	552,581
25 May 11	25.55000 -0.10	25.68	25.46	25.68	503,170
24 May 11	25.65000 +0.19	25.66	25.28	25.48	333,464
20 May 11	25.46000 -0.13	25.62	25.30	25.62	388,507
19 May 11	25.59000 -0.21	26.00	25.47	25.99	459,962
18 May 11	25.80000 +0.24	25.97	25.43	25.56	437,880
17 May 11	25.56000 -0.54	26.16	25.56	26.10	392,468
16 May 11	26.10000 +0.00	26.20	25.73	26.10	503,061
13 May 11	26.10000 +0.08	26.16	25.88	26.00	314,624
12 May 11	26.02000 +0.43	26.02	25.28	25.59	507,759
11 May 11	25.59000 +0.26	25.67	25.25	25.34	538,236
10 May 11	25.33000 +0.09	25.34	25.17	25.31	627,249
09 May 11	25.24000 +0.05	25.33	25.15	25.30	153,546
06 May 11	25.19000 -0.43	25.61	25.11	25.60	560,780
05 May 11	25.62000 +0.41	25.72	25.16	25.20	349,948
04 May 11	25.21000 -0.44	25.74	25.14	25.74	448,219
03 May 11	25.65000 +0.25	25.68	25.42	25.43	326,816
02 May 11	25.40000 +0.05	25.54	25.20	25.20	306,213
29 Apr 11	25.35000 +0.20	25.35	25.17	25.19	303,191
28 Apr 11	25.15000 +0.10	25.22	25.05	25.17	346,209
27 Apr 11	25.05000 -0.14	25.16	25.05	25.10	247,113
26 Apr 11	25.19000 +0.15	25.22	25.04	25.09	302,114
25 Apr 11	25.04000 +0.11	25.09	24.87	25.00	262,454
21 Apr 11	24.93000 +0.03	25.00	24.83	24.90	452,448
20 Apr 11	24.90000 -0.10	25.10	24.90	25.10	312,219
19 Apr 11	25.00000 +0.00	25.00	24.76	24.95	315,350
18 Apr 11	25.00000 +0.23	25.00	24.58	24.70	488,627
15 Apr 11	24.77000 -0.09	24.90	24.71	24.75	351,578
14 Apr 11	24.86000 -0.14	25.00	24.75	25.00	416,801
13 Apr 11	25.00000 +0.05	25.09	24.83	25.00	463,534
12 Apr 11	24.95000 -0.05	24.97	24.76	24.90	442,550
11 Apr 11	25.00000 +0.01	25.00	24.75	24.85	464,429
08 Apr 11	24.99000 +0.14	24.99	24.79	24.95	355,910
07 Apr 11	24.85000 +0.38	24.85	24.50	24.50	292,965
06 Apr 11	24.47000 -0.16	24.82	24.47	24.78	157,090
05 Apr 11	24.63000 +0.13	24.72	24.50	24.51	154,242
04 Apr 11	24.50000 -0.35	25.16	24.27	25.00	625,462
01 Apr 11	24.85000 -0.61	25.38	24.84	25.38	497,929
31 Mar 11	25.46000 +0.50	25.50	24.96	25.07	1,651,572
30 Mar 11	24.96000 +0.27	25.00	24.72	24.80	368,856
29 Mar 11	24.69000 +0.03	24.80	24.50	24.50	458,413
28 Mar 11	24.66000 +0.36	24.79	24.30	24.30	487,792
25 Mar 11	24.30000 -0.20	24.45	24.16	24.41	419,893
24 Mar 11	24.50000 +0.34	24.64	24.23	24.25	555,114
23 Mar 11	24.16000 +0.14	24.21	24.00	24.00	635,257
22 Mar 11	24.02000 +0.28	24.07	23.60	23.74	328,474
21 Mar 11	23.74000 +0.05	23.93	23.60	23.88	313,963
18 Mar 11	23.69000 +0.00	23.82	23.60	23.78	1,088,399
17 Mar 11	23.69000 +0.31	23.84	23.49	23.61	855,391
16 Mar 11	23.38000 +0.06	23.50	23.26	23.42	387,411
15 Mar 11	23.32000 -0.21	23.46	23.00	23.00	379,173
14 Mar 11	23.53000 +0.50	23.60	23.03	23.25	253,656
11 Mar 11	23.03000 -0.07	23.23	22.92	23.08	244,225
10 Mar 11	23.10000 -0.42	23.56	23.10	23.52	279,161
09 Mar 11	23.52000 -0.48	24.00	23.40	23.99	436,734
08 Mar 11	24.00000 +0.59	24.09	23.42	23.42	367,773
07 Mar 11	23.41000 -0.24	23.70	23.40	23.70	372,340
04 Mar 11	23.65000 -0.17	23.94	23.65	23.94	345,321
03 Mar 11	23.82000 -0.12	24.16	23.75	24.16	386,583
02 Mar 11	23.94000 +0.01	24.09	23.93	23.95	259,717
01 Mar 11	23.93000 -0.29	24.31	23.83	24.30	342,623
28 Feb 11	24.22000 +0.44	24.39	23.60	23.80	831,734
25 Feb 11	23.78000 +0.39	23.78	23.41	23.52	367,479
24 Feb 11	23.39000 -0.15	23.58	23.38	23.42	340,102
23 Feb 11	23.54000 -0.12	23.87	23.51	23.80	218,180
22 Feb 11	23.66000 -0.28	23.94	23.55	23.94	283,247
18 Feb 11	23.94000 -0.01	24.05	23.89	23.95	435,914
17 Feb 11	23.95000 +0.11	23.97	23.68	23.84	302,500
16 Feb 11	23.84000 +0.30	23.97	23.48	23.55	454,321
15 Feb 11	23.54000 +0.29	23.54	23.27	23.30	315,970
14 Feb 11	23.25000 +0.03	23.49	23.20	23.27	316,886
11 Feb 11	23.22000 +0.21	23.34	23.00	23.07	1,394,717
10 Feb 11	23.01000 -0.07	23.17	22.96	23.05	256,023
09 Feb 11	23.08000 -0.01	23.09	23.00	23.09	218,742
08 Feb 11	23.09000 -0.16	23.37	22.77	23.36	2,215,948
07 Feb 11	23.25000 -0.05	23.40	23.21	23.40	347,719
04 Feb 11	23.30000 -0.05	23.40	23.26	23.40	279,650
03 Feb 11	23.35000 +0.15	23.50	23.21	23.21	500,490
02 Feb 11	23.20000 +0.31	23.30	22.91	22.99	427,571
01 Feb 11	22.89000 -0.32	23.37	22.88	23.35	479,073
31 Jan 11	23.21000 -0.07	23.60	23.21	23.50	614,000
28 Jan 11	23.28000 -0.13	23.60	23.21	23.47	364,028
27 Jan 11	23.41000 +0.00	23.49	23.36	23.42	343,522
26 Jan 11	23.41000 +0.17	23.50	23.23	23.31	437,627
25 Jan 11	23.24000 +0.38	23.32	22.76	22.76	1,171,612
24 Jan 11	22.86000 +0.53	22.88	22.46	22.55	573,049
21 Jan 11	22.33000 -0.36	22.80	22.33	22.75	580,801
20 Jan 11	22.69000 -0.23	22.91	22.47	22.90	804,379
19 Jan 11	22.92000 -0.11	23.03	22.90	23.03	508,723
18 Jan 11	23.03000 +0.18	23.04	22.85	22.90	847,695
17 Jan 11	22.85000 +0.16	22.95	22.65	22.75	288,967
14 Jan 11	22.69000 +0.47	22.75	22.00	22.31	787,567
13 Jan 11	22.22000 +0.21	22.39	22.06	22.09	711,281
12 Jan 11	22.01000 -0.10	22.20	21.96	22.20	443,638
11 Jan 11	22.11000 -0.02	22.34	22.10	22.15	580,281
10 Jan 11	22.13000 +0.05	22.22	21.96	22.09	710,279
07 Jan 11	22.08000 -0.05	22.18	21.95	22.14	562,587
06 Jan 11	22.13000 -0.09	22.33	22.06	22.25	401,527
05 Jan 11	22.22000 -0.11	22.37	22.16	22.35	495,840
04 Jan 11	22.33000 +0.33	22.35	22.00	22.01	552,055
31 Dec 10	22.00000 +0.02	22.05	21.85	21.95	319,026
30 Dec 10	21.98000 -0.05	21.99	21.87	21.95	167,318
29 Dec 10	22.03000 +0.09	22.08	21.88	21.91	424,279
24 Dec 10	21.94000 +0.06	22.00	21.92	21.92	86,971
23 Dec 10	21.88000 +0.05	21.94	21.74	21.87	415,014
22 Dec 10	21.83000 +0.11	21.85	21.63	21.65	387,252
21 Dec 10	21.72000 +0.17	21.72	21.57	21.62	446,045
20 Dec 10	21.55000 +0.13	21.68	21.28	21.42	655,362
17 Dec 10	21.42000 +0.05	21.42	21.12	21.31	3,131,377
16 Dec 10	21.37000 -0.19	21.55	21.15	21.54	857,175
15 Dec 10	21.56000 -0.08	21.67	21.55	21.64	695,615
14 Dec 10	21.64000 -0.11	21.69	21.57	21.60	582,421
13 Dec 10	21.75000 +0.13	21.75	21.57	21.63	686,201
10 Dec 10	21.62000 +0.04	21.65	21.52	21.60	549,112
09 Dec 10	21.58000 -0.13	21.75	21.52	21.70	699,811
08 Dec 10	21.71000 -0.02	21.74	21.65	21.73	327,591
07 Dec 10	21.73000 -0.24	21.80	21.67	21.80	1,111,668
06 Dec 10	21.97000 -0.15	22.15	21.86	22.13	476,219
03 Dec 10	22.12000 +0.36	22.22	21.68	21.70	406,734
02 Dec 10	21.76000 -0.14	21.95	21.76	21.85	297,716
01 Dec 10	21.90000 +0.34	22.09	21.80	21.82	515,250
30 Nov 10	21.56000 -0.10	21.75	21.56	21.64	607,154
29 Nov 10	21.66000 -0.17	22.07	21.66	21.95	605,966
26 Nov 10	21.83000 -0.04	21.99	21.80	21.80	157,330
25 Nov 10	21.87000 +0.07	21.99	21.83	21.90	154,073
24 Nov 10	21.80000 -0.10	21.95	21.61	21.90	708,332
23 Nov 10	21.90000 +0.12	22.05	21.63	21.74	315,368
22 Nov 10	21.78000 -0.27	22.19	21.71	22.19	422,053
19 Nov 10	22.05000 +0.06	22.13	21.92	22.00	272,704
18 Nov 10	21.99000 +0.05	22.19	21.95	22.05	401,417
17 Nov 10	21.94000 -0.06	22.04	21.90	22.00	267,223
16 Nov 10	22.00000 -0.08	22.14	21.79	22.00	276,684
15 Nov 10	22.08000 +0.11	22.14	21.99	22.02	406,213
12 Nov 10	21.97000 +0.03	22.02	21.85	22.02	469,420
11 Nov 10	21.94000 -0.36	22.25	21.90	22.25	553,602
10 Nov 10	22.30000 -0.47	22.97	22.26	22.77	667,491
09 Nov 10	22.77000 -0.33	23.21	22.76	23.21	350,382
08 Nov 10	23.10000 +0.22	23.39	22.89	23.00	575,393
05 Nov 10	22.88000 -0.23	23.11	22.88	23.10	409,513
04 Nov 10	23.11000 -0.04	23.38	23.05	23.33	634,652
03 Nov 10	23.15000 -0.15	23.40	23.12	23.30	585,862
02 Nov 10	23.30000 +0.12	23.36	23.21	23.21	423,427
01 Nov 10	23.18000 +0.13	23.32	23.05	23.05	368,024
29 Oct 10	23.05000 +0.22	23.07	22.84	22.95	473,309
28 Oct 10	22.83000 +0.33	23.04	22.55	22.60	514,555
27 Oct 10	22.50000 -0.52	23.00	22.50	23.00	437,043
26 Oct 10	23.02000 +0.18	23.02	22.64	22.75	427,338
25 Oct 10	22.84000 +0.09	22.90	22.75	22.80	351,899
22 Oct 10	22.75000 +0.17	22.87	22.64	22.65	487,913
21 Oct 10	22.58000 -0.17	22.88	22.54	22.82	228,002
20 Oct 10	22.75000 +0.35	22.80	22.30	22.40	342,600
19 Oct 10	22.40000 -0.06	22.50	22.34	22.42	439,524
18 Oct 10	22.46000 +0.08	22.48	22.40	22.48	411,580
15 Oct 10	22.38000 -0.10	22.51	22.30	22.50	276,168
14 Oct 10	22.48000 -0.02	22.52	22.35	22.50	337,473
13 Oct 10	22.50000 -0.05	22.71	22.48	22.66	372,837
12 Oct 10	22.55000 +0.20	22.72	22.21	22.35	598,077
08 Oct 10	22.35000 +0.06	22.35	22.23	22.33	138,503
07 Oct 10	22.29000 +0.03	22.37	22.23	22.25	409,108
06 Oct 10	22.26000 -0.34	22.60	22.22	22.55	1,145,955
05 Oct 10	22.60000 +0.05	22.71	22.52	22.55	357,788
04 Oct 10	22.55000 -0.07	22.71	22.34	22.71	363,294
01 Oct 10	22.62000 -0.30	22.97	22.60	22.95	443,164
30 Sep 10	22.92000 +0.12	22.97	22.75	22.75	910,326
29 Sep 10	22.80000 +0.00	22.80	22.51	22.70	355,502
28 Sep 10	22.80000 +0.05	22.88	22.40	22.65	280,600
27 Sep 10	22.75000 +0.17	22.86	22.59	22.65	560,878
24 Sep 10	22.58000 -0.07	22.69	22.23	22.61	681,653
23 Sep 10	22.65000 -0.18	22.70	22.53	22.70	605,688
22 Sep 10	22.83000 +0.02	22.88	22.69	22.71	420,976
21 Sep 10	22.81000 +0.10	23.12	22.71	22.71	852,201
20 Sep 10	22.71000 +0.60	22.97	22.12	22.25	655,553
17 Sep 10	22.11000 +0.00	22.39	22.01	22.25	1,524,046
16 Sep 10	22.11000 -0.22	22.28	22.05	22.24	828,533
15 Sep 10	22.33000 -0.05	22.42	22.25	22.40	345,353
14 Sep 10	22.38000 +0.40	22.50	22.00	22.00	745,321
13 Sep 10	21.98000 +0.56	22.09	21.42	21.49	714,398
10 Sep 10	21.42000 +0.27	21.44	21.06	21.15	417,639
09 Sep 10	21.15000 +0.30	21.15	20.92	20.92	435,257
08 Sep 10	20.85000 -0.06	20.99	20.85	20.90	363,232
07 Sep 10	20.91000 -0.10	21.05	20.91	21.02	312,786
03 Sep 10	21.01000 +0.00	21.14	21.01	21.06	541,964
02 Sep 10	21.01000 -0.01	21.10	20.96	21.10	659,906
01 Sep 10	21.02000 +0.14	21.13	20.86	20.89	574,423
31 Aug 10	20.88000 -0.12	20.88	20.76	20.88	1,298,724
30 Aug 10	21.00000 +0.03	21.32	20.85	21.00	499,342
27 Aug 10	20.97000 -0.11	21.04	20.66	20.88	602,219
26 Aug 10	21.08000 -0.18	21.30	20.96	21.21	695,105
25 Aug 10	21.26000 +0.26	21.57	21.00	21.00	885,834
24 Aug 10	21.00000 +0.07	21.00	20.72	20.92	636,528
23 Aug 10	20.93000 +0.18	20.98	20.75	20.75	324,890
20 Aug 10	20.75000 -0.01	20.86	20.66	20.76	312,617
19 Aug 10	20.76000 -0.13	20.97	20.53	20.89	413,381
18 Aug 10	20.89000 +0.11	20.98	20.82	20.88	432,712
17 Aug 10	20.78000 +0.51	20.82	20.29	20.30	615,198
16 Aug 10	20.27000 -0.07	20.27	20.05	20.16	357,925
13 Aug 10	20.34000 +0.34	20.39	19.96	20.00	359,730
12 Aug 10	20.00000 -0.11	20.26	19.86	20.00	415,731
11 Aug 10	20.11000 -0.29	20.49	20.03	20.40	428,099
10 Aug 10	20.40000 +0.00	20.54	20.25	20.25	255,454
09 Aug 10	20.40000 +0.19	20.61	20.20	20.21	356,433
06 Aug 10	20.21000 +0.07	20.32	20.01	20.15	354,092
05 Aug 10	20.14000 -0.50	20.67	20.12	20.67	727,173
04 Aug 10	20.64000 -0.01	20.90	20.58	20.75	498,622
03 Aug 10	20.65000 +0.25	20.95	20.59	20.68	654,092
30 Jul 10	20.40000 +0.40	20.94	19.99	20.00	839,793
29 Jul 10	20.00000 +0.13	20.22	19.78	19.99	705,214
28 Jul 10	19.87000 +0.08	19.87	19.53	19.55	264,311
27 Jul 10	19.79000 -0.20	20.10	19.73	20.00	349,066
26 Jul 10	19.99000 +0.09	20.10	19.91	20.00	343,806
23 Jul 10	19.90000 -0.04	20.07	19.76	19.95	254,143
22 Jul 10	19.94000 +0.04	20.08	19.87	19.95	279,905
21 Jul 10	19.90000 +0.03	19.97	19.78	19.82	762,291
20 Jul 10	19.87000 +0.14	19.88	19.53	19.71	339,125
19 Jul 10	19.73000 +0.06	19.78	19.51	19.67	133,667
16 Jul 10	19.67000 +0.06	19.77	19.59	19.69	332,700
15 Jul 10	19.61000 -0.02	19.72	19.53	19.70	214,886
14 Jul 10	19.63000 -0.12	19.72	19.47	19.72	205,385
13 Jul 10	19.75000 +0.39	19.75	19.25	19.41	444,512
12 Jul 10	19.36000 -0.06	19.58	19.36	19.48	125,980
09 Jul 10	19.42000 -0.15	19.58	19.22	19.58	216,867
08 Jul 10	19.57000 +0.25	19.66	19.35	19.35	497,848
07 Jul 10	19.32000 +0.12	19.40	19.14	19.15	306,029
06 Jul 10	19.20000 +0.40	19.30	18.89	18.89	479,122
05 Jul 10	18.80000 -0.31	19.20	18.80	19.18	171,892
02 Jul 10	19.11000 +0.07	19.34	19.02	19.08	358,204
30 Jun 10	19.04000 -0.15	19.19	18.97	19.13	407,478
29 Jun 10	19.19000 -0.16	19.35	19.06	19.35	440,989
28 Jun 10	19.35000 +0.03	19.43	19.16	19.33	242,300
25 Jun 10	19.32000 +0.30	19.34	18.96	19.03	400,655
24 Jun 10	19.02000 -0.28	19.26	18.99	19.19	336,151
23 Jun 10	19.30000 +0.17	19.45	19.09	19.32	353,082
22 Jun 10	19.13000 -0.39	19.80	19.13	19.60	528,429
21 Jun 10	19.52000 +0.17	19.68	19.44	19.62	328,637
18 Jun 10	19.35000 -0.30	19.72	19.32	19.62	1,040,806
17 Jun 10	19.65000 +0.26	19.67	19.25	19.38	517,472
16 Jun 10	19.39000 +0.29	19.47	19.02	19.10	415,282
15 Jun 10	19.10000 +0.09	19.30	19.00	19.01	373,315
14 Jun 10	19.01000 +0.33	19.07	18.72	18.75	368,570
11 Jun 10	18.68000 -0.08	18.76	18.62	18.76	161,509
10 Jun 10	18.76000 +0.40	18.81	18.30	18.35	362,938
09 Jun 10	18.36000 +0.04	18.50	18.31	18.45	404,832
08 Jun 10	18.32000 -0.21	18.60	18.26	18.60	597,937
07 Jun 10	18.53000 -0.11	18.88	18.46	18.71	318,337
04 Jun 10	18.64000 -0.42	19.10	18.55	19.10	415,905
03 Jun 10	19.06000 -0.14	19.30	19.06	19.19	266,167
02 Jun 10	19.20000 +0.40	19.22	18.67	18.77	435,347
01 Jun 10	18.80000 -0.05	18.95	18.62	18.86	312,578
31 May 10	18.85000 -0.40	19.37	18.85	19.35	189,555
28 May 10	19.25000 +0.04	19.31	19.14	19.22	338,542
27 May 10	19.21000 +0.42	19.38	18.80	18.95	350,661
26 May 10	18.79000 -0.15	19.20	18.55	19.15	639,028
25 May 10	18.94000 +0.39	19.03	17.85	18.00	867,487
21 May 10	18.55000 +0.34	18.65	17.25	18.25	988,862
20 May 10	18.21000 -1.03	19.07	18.20	19.07	805,954
19 May 10	19.24000 -0.11	19.46	18.78	19.35	504,590
18 May 10	19.35000 +0.12	19.54	19.15	19.24	545,468
17 May 10	19.23000 -0.29	19.65	18.95	19.65	598,461
14 May 10	19.52000 -0.46	19.95	19.44	19.93	615,212
13 May 10	19.98000 +0.13	20.00	19.81	19.91	519,509
12 May 10	19.85000 +0.16	19.96	19.64	19.73	493,761
11 May 10	19.69000 +0.01	19.75	19.32	19.63	426,230
10 May 10	19.68000 +0.36	19.74	19.46	19.46	665,906
07 May 10	19.32000 +0.12	19.32	18.83	19.15	844,004
06 May 10	19.20000 -0.27	19.56	19.00	19.40	654,266
05 May 10	19.47000 -0.03	19.61	19.11	19.50	490,083
04 May 10	19.50000 -0.20	19.63	19.41	19.59	458,977
03 May 10	19.70000 +0.30	19.73	19.36	19.37	429,366
30 Apr 10	19.40000 +0.31	19.69	19.13	19.15	859,140
29 Apr 10	19.09000 +0.28	19.36	18.90	18.90	489,862
28 Apr 10	18.81000 -0.17	18.94	18.73	18.87	348,781
27 Apr 10	18.98000 -0.42	19.42	18.94	19.37	467,945
26 Apr 10	19.40000 +0.01	19.42	19.28	19.28	393,453
23 Apr 10	19.39000 -0.03	19.52	19.17	19.50	500,746
22 Apr 10	19.42000 -0.14	19.54	19.31	19.52	411,017
21 Apr 10	19.56000 +0.29	19.58	19.27	19.27	1,137,189
20 Apr 10	19.27000 +0.32	19.27	18.85	18.85	599,591
19 Apr 10	18.95000 +0.28	18.98	18.51	18.51	527,556
16 Apr 10	18.67000 +0.10	18.67	18.48	18.50	517,504
15 Apr 10	18.57000 +0.00	18.60	18.41	18.56	624,127
14 Apr 10	18.57000 +0.26	18.67	18.35	18.35	450,219
13 Apr 10	18.31000 +0.01	18.35	18.25	18.33	480,356
12 Apr 10	18.30000 -0.10	18.53	18.29	18.40	421,311
09 Apr 10	18.40000 -0.04	18.46	18.35	18.44	400,292
08 Apr 10	18.44000 -0.16	18.55	18.28	18.55	648,804
07 Apr 10	18.60000 -0.24	18.81	18.60	18.77	646,733
06 Apr 10	18.84000 -0.02	18.85	18.60	18.72	384,871
05 Apr 10	18.86000 +0.26	18.92	18.60	18.72	524,535
01 Apr 10	18.60000 +0.12	18.80	18.48	18.50	699,144
31 Mar 10	18.48000 -0.20	18.70	18.46	18.68	1,108,494
30 Mar 10	18.68000 -0.06	18.75	18.46	18.74	734,110
29 Mar 10	18.74000 -0.16	18.87	18.67	18.80	431,869
26 Mar 10	18.90000 -0.10	19.00	18.70	19.00	1,105,108
25 Mar 10	19.00000 +0.01	19.11	18.83	19.00	867,981
24 Mar 10	18.99000 -0.41	19.27	18.75	19.25	1,808,068
23 Mar 10	19.40000 +0.13	19.54	19.25	19.30	362,509
22 Mar 10	19.27000 -0.05	19.40	19.18	19.34	597,849
19 Mar 10	19.32000 -0.24	19.70	19.13	19.50	1,685,140
18 Mar 10	19.56000 +0.09	19.88	19.42	19.54	851,258
17 Mar 10	19.47000 +0.47	19.58	19.02	19.04	699,420
16 Mar 10	19.00000 +0.06	19.18	18.89	18.90	560,904
15 Mar 10	18.94000 +0.04	19.02	18.81	18.95	291,356
12 Mar 10	18.90000 -0.14	19.19	18.90	19.08	327,060
11 Mar 10	19.04000 +0.10	19.04	18.85	18.85	203,202
10 Mar 10	18.94000 -0.01	18.99	18.85	18.88	535,753
09 Mar 10	18.95000 +0.04	19.00	18.85	18.91	383,552
08 Mar 10	18.91000 +0.05	19.10	18.88	18.95	324,412
05 Mar 10	18.86000 +0.13	18.95	18.72	18.72	283,614
04 Mar 10	18.73000 +0.00	18.83	18.65	18.83	296,262
03 Mar 10	18.73000 +0.07	18.85	18.69	18.70	277,561
02 Mar 10	18.66000 -0.11	18.89	18.66	18.85	580,269
01 Mar 10	18.77000 -0.28	19.19	18.76	19.17	341,718
26 Feb 10	19.05000 +0.22	19.05	18.72	18.90	656,396
25 Feb 10	18.83000 -0.06	18.89	18.70	18.88	671,500
24 Feb 10	18.89000 -0.06	18.95	18.85	18.95	644,258
23 Feb 10	18.95000 +0.04	19.05	18.90	18.95	540,433
22 Feb 10	18.91000 +0.06	19.00	18.82	18.97	288,439
19 Feb 10	18.85000 +0.23	18.85	18.56	18.70	974,794
18 Feb 10	18.62000 +0.20	18.65	18.40	18.50	1,091,547
17 Feb 10	18.42000 +0.24	18.50	18.15	18.22	671,313
16 Feb 10	18.18000 +0.45	18.18	17.80	17.80	642,888
12 Feb 10	17.73000 -0.06	17.78	17.45	17.76	970,512
11 Feb 10	17.79000 -0.24	18.03	17.65	18.00	1,044,191
10 Feb 10	18.03000 -0.10	18.24	17.92	18.10	1,292,107
09 Feb 10	18.13000 -0.95	19.00	17.97	18.97	1,934,577
08 Feb 10	19.08000 -0.04	19.40	19.04	19.25	269,982
05 Feb 10	19.12000 -0.24	19.36	18.96	19.36	613,985
04 Feb 10	19.36000 -0.09	19.58	19.33	19.47	564,941
03 Feb 10	19.45000 -0.26	19.84	19.42	19.65	296,785
02 Feb 10	19.71000 +0.19	19.86	19.60	19.65	456,428
01 Feb 10	19.52000 +0.43	19.63	19.09	19.10	412,711
29 Jan 10	19.09000 -0.23	19.46	19.01	19.36	459,201
28 Jan 10	19.32000 -0.02	19.51	19.26	19.37	339,806
27 Jan 10	19.34000 -0.08	19.47	19.23	19.42	313,374
26 Jan 10	19.42000 -0.06	19.47	19.30	19.38	455,062
25 Jan 10	19.48000 +0.12	19.82	19.38	19.49	548,424
22 Jan 10	19.36000 -0.16	19.59	19.30	19.50	422,799
21 Jan 10	19.52000 -0.28	19.87	19.45	19.87	398,464
20 Jan 10	19.80000 -0.04	19.90	19.71	19.87	853,256
19 Jan 10	19.84000 -0.06	20.07	19.83	20.00	804,436
18 Jan 10	19.90000 +0.00	20.00	19.88	19.90	135,542
15 Jan 10	19.90000 +0.02	19.99	19.77	19.99	772,381
14 Jan 10	19.88000 +0.05	20.00	19.83	19.87	237,921
13 Jan 10	19.83000 -0.02	19.94	19.75	19.92	292,092
12 Jan 10	19.85000 +0.00	19.98	19.80	19.85	331,368
11 Jan 10	19.85000 +0.12	19.98	19.74	19.75	423,423
08 Jan 10	19.73000 +0.44	19.80	19.35	19.40	549,775
07 Jan 10	19.29000 +0.16	19.33	18.98	19.10	921,906
06 Jan 10	19.13000 -0.34	19.53	19.13	19.53	487,795
05 Jan 10	19.47000 -0.13	19.67	19.38	19.60	1,077,745
04 Jan 10	19.60000 -0.25	20.00	19.58	20.00	999,650
31 Dec 09	19.85000 +0.30	20.05	19.55	19.55	409,846
30 Dec 09	19.55000 -0.14	19.70	19.33	19.62	489,886
29 Dec 09	19.69000 +0.00	19.71	19.37	19.49	218,372